Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.392,15.629,15.307,15.565,30736,0
2010-08-24,15.629,15.701,15.606,15.664,26614,0
2010-08-25,15.652,15.737,15.644,15.73,8120,0
2010-08-26,15.758,15.772,15.714,15.758,18602,0
2010-08-27,15.652,15.772,15.652,15.751,12920,0
2010-08-30,15.68,15.901,15.657,15.68,5056,0
2010-08-31,15.644,15.78,15.507,15.544,17942,0
2010-09-01,15.744,15.916,15.492,15.916,6923,0
2010-09-02,15.916,15.916,15.615,15.816,5503,0
2010-09-03,15.916,15.916,15.573,15.635,5349,0
2010-09-07,15.565,15.916,15.565,15.916,4686,0
2010-09-08,15.981,16.096,15.714,16.096,23298,0
2010-09-09,16.088,16.167,15.744,16.067,20590,0
2010-09-10,15.974,16.167,15.974,16.167,10206,0
2010-09-13,16.217,16.382,16.217,16.325,23403,0
2010-09-14,16.26,16.483,16.24,16.29,13184,0
2010-09-15,16.296,16.468,16.296,16.362,8407,0
2010-09-16,16.454,16.489,16.325,16.489,18808,0
2010-09-17,16.24,16.489,16.24,16.489,25751,0
2010-09-20,16.562,16.742,16.505,16.742,27917,0
2010-09-21,16.742,17.071,16.718,16.822,13977,0
2010-09-22,16.957,16.962,16.598,16.793,30815,0
2010-09-23,16.834,16.927,16.362,16.775,27263,0
2010-09-24,16.927,16.927,16.483,16.927,4398,0
2010-09-27,16.927,16.927,16.639,16.899,6344,0
2010-09-28,16.927,16.927,16.619,16.685,1938,0
2010-09-29,16.691,16.95,16.691,16.718,6189,0
2010-09-30,16.718,16.962,16.718,16.957,1887,0
2010-10-01,16.804,16.962,16.804,16.962,1046,0
2010-10-04,16.863,17.071,16.727,16.99,4943,0
2010-10-05,16.863,16.985,16.798,16.957,7871,0
2010-10-06,16.95,16.962,16.884,16.962,6873,0
2010-10-07,16.962,16.962,16.962,16.962,4622,0
2010-10-08,16.934,17.071,16.934,17.071,8864,0
2010-10-11,17.071,17.192,17.036,17.107,17897,0
2010-10-12,16.927,16.927,16.568,16.639,11951,0
2010-10-13,16.783,16.783,16.454,16.562,20173,0
2010-10-14,16.734,16.734,16.498,16.498,7298,0
2010-10-15,16.598,16.822,16.447,16.822,20691,0
2010-10-18,16.77,16.822,16.634,16.77,21271,0
2010-10-19,17,17.014,16.426,16.748,6693,0
2010-10-20,17.093,17.093,16.562,16.855,11840,0
2010-10-21,16.892,17.071,16.691,16.742,13706,0
2010-10-22,17.036,17.042,16.855,16.892,2523,0
2010-10-25,16.913,17.071,16.892,17.071,12391,0
2010-10-26,16.892,17.071,16.855,17.036,6904,0
2010-10-27,17.02,17.028,16.871,17.014,1534,0
2010-10-28,17.014,17.071,16.899,17.049,6182,0
2010-10-29,16.892,17.036,16.718,16.754,6414,0
2010-11-01,16.962,17.071,16.962,17.036,14292,0
2010-11-02,16.97,17.028,16.962,17.007,4327,0
2010-11-03,17,17.036,17,17.036,6135,0
2010-11-04,17.071,17.208,17.071,17.208,8196,0
2010-11-05,17.036,17.036,16.605,16.892,11109,0
2010-11-08,17.192,17.208,16.892,17.208,5002,0
2010-11-09,17.179,17.2,17.007,17.192,7379,0
2010-11-10,17.179,17.192,16.878,17.192,9319,0
2010-11-11,16.849,17.214,16.849,17.214,18296,0
2010-11-12,17.214,17.315,16.985,17.293,5724,0
2010-11-15,17.179,17.214,16.884,17.143,7594,0
2010-11-16,17.2,17.315,17.042,17.042,7402,0
2010-11-17,17.315,17.315,17.179,17.179,1393,0
2010-11-18,17.071,17.2,17.049,17.077,7749,0
2010-11-19,17.278,17.35,17.208,17.35,14616,0
2010-11-22,17.322,17.322,17.042,17.042,6736,0
2010-11-23,17.049,17.114,16.362,16.612,26614,0
2010-11-24,16.612,16.742,16.612,16.639,3524,0
2010-11-26,16.639,16.639,16.639,16.639,558,0
2010-11-29,16.713,16.798,16.34,16.447,8007,0
2010-12-01,16.713,16.713,16.498,16.498,2022,0
2010-12-02,16.59,16.59,16.489,16.498,3067,0
2010-12-03,16.489,16.498,16.375,16.375,2433,0
2010-12-06,16.382,16.483,16.146,16.146,2927,0
2010-12-07,16.224,16.354,15.959,16.34,3576,0
2010-12-08,16.347,16.347,16.067,16.34,806,0
2010-12-09,16.023,16.34,16.023,16.34,1306,0
2010-12-10,16.247,16.247,16.138,16.138,3581,0
2010-12-13,16.138,16.303,16.138,16.274,2997,0
2010-12-14,16.274,16.34,16.274,16.274,6313,0
2010-12-15,16.375,16.375,16.138,16.247,2280,0
2010-12-16,16.138,16.354,16.088,16.332,5366,0
2010-12-17,16.274,16.274,16.153,16.174,1889,0
2010-12-20,16.188,16.354,16.146,16.354,10717,0
2010-12-21,16.447,16.447,16.153,16.188,3071,0
2010-12-22,16.188,16.318,16.188,16.31,6271,0
2010-12-23,16.31,16.468,16.31,16.318,1393,0
2010-12-27,16.39,16.39,16.39,16.39,167,0
2010-12-28,16.318,16.477,16.31,16.318,3132,0
2010-12-29,16.382,16.382,16.31,16.354,2371,0
2010-12-30,16.31,16.31,16.31,16.31,279,0
2010-12-31,16.24,16.24,16.081,16.211,5507,0
2011-01-03,16.34,16.39,16.174,16.174,3008,0
2011-01-05,16.247,16.247,16.146,16.146,3754,0
2011-01-06,16.146,16.167,16.146,16.167,7716,0
2011-01-07,16.26,16.274,15.923,16.174,4954,0
2011-01-10,16.138,16.211,15.802,16.202,6648,0
2011-01-11,16.224,16.29,16.224,16.224,5244,0
2011-01-12,16.174,16.454,16.146,16.174,5255,0
2011-01-13,16.138,16.211,16.138,16.174,2826,0
2011-01-14,16.24,16.24,16.118,16.202,1727,0
2011-01-18,16.211,16.247,16.196,16.24,2323,0
2011-01-19,16.153,16.224,16.146,16.224,809,0
2011-01-20,16.247,16.31,16.053,16.053,3263,0
2011-01-21,16.06,16.404,16.023,16.067,2598,0
2011-01-24,16.023,16.067,15.788,15.793,11512,0
2011-01-25,15.852,15.923,15.722,15.916,8735,0
2011-01-26,15.916,15.916,15.809,15.809,5437,0
2011-01-27,16.167,16.167,15.657,15.78,2448,0
2011-01-28,16.075,16.075,15.635,15.737,4361,0
2011-01-31,16.023,16.023,15.635,15.959,7134,0
2011-02-01,16.06,16.418,16.06,16.418,5942,0
2011-02-02,16.096,16.498,16.038,16.247,13488,0
2011-02-03,16.511,16.511,16.318,16.318,10587,0
2011-02-04,16.511,16.662,16.281,16.498,5552,0
2011-02-07,16.77,16.77,16.498,16.605,10130,0
2011-02-08,16.533,16.668,16.354,16.505,1831,0
2011-02-09,16.505,16.783,16.498,16.605,4497,0
2011-02-10,16.691,16.691,16.656,16.691,4629,0
2011-02-11,16.706,16.763,16.605,16.763,4596,0
2011-02-14,16.748,16.855,16.648,16.648,4184,0
2011-02-15,16.656,16.77,16.605,16.748,8906,0
2011-02-16,16.763,16.804,16.668,16.783,3919,0
2011-02-18,16.677,16.677,16.605,16.605,721,0
2011-02-22,16.605,16.849,16.605,16.605,9017,0
2011-02-23,16.713,16.713,16.619,16.639,3291,0
2011-02-24,16.748,16.985,16.713,16.97,6675,0
2011-02-25,16.834,16.927,16.668,16.905,3142,0
2011-02-28,16.99,17.028,16.834,16.834,5695,0
2011-03-01,16.863,16.927,16.834,16.927,3118,0
2011-03-02,16.849,16.863,16.825,16.825,12081,0
2011-03-03,16.598,16.742,16.59,16.677,5840,0
2011-03-04,16.648,16.648,16.533,16.619,5329,0
2011-03-07,16.639,16.677,16.568,16.568,6665,0
2011-03-08,16.568,16.668,16.568,16.662,5900,0
2011-03-09,16.677,16.748,16.576,16.59,6204,0
2011-03-10,16.734,16.748,16.668,16.668,3382,0
2011-03-11,16.748,16.748,16.748,16.748,746,0
2011-03-14,16.804,16.855,16.685,16.685,4398,0
2011-03-15,16.734,16.77,16.627,16.627,3607,0
2011-03-16,16.662,16.793,16.639,16.639,3738,0
2011-03-17,16.639,16.754,16.639,16.754,2246,0
2011-03-18,16.656,16.783,16.584,16.783,7110,0
2011-03-21,16.783,16.804,16.656,16.804,2035,0
2011-03-22,16.813,16.892,16.691,16.691,9436,0
2011-03-23,16.783,16.798,16.648,16.697,11973,0
2011-03-24,16.92,16.92,16.648,16.718,4407,0
2011-03-25,16.648,16.834,16.648,16.742,4838,0
2011-03-28,16.798,16.863,16.783,16.804,6125,0
2011-03-29,16.783,16.855,16.754,16.849,4956,0
2011-03-30,16.748,16.849,16.727,16.742,6467,0
2011-03-31,16.842,16.95,16.822,16.822,5296,0
2011-04-01,16.822,16.913,16.822,16.825,5903,0
2011-04-04,17.02,17.028,16.825,16.985,8792,0
2011-04-05,16.899,16.985,16.878,16.962,5785,0
2011-04-06,16.985,17.036,16.878,16.878,8365,0
2011-04-07,16.942,16.95,16.855,16.95,9504,0
2011-04-08,16.962,17.065,16.962,16.97,7370,0
2011-04-11,17.056,17.099,17.02,17.099,15965,0
2011-04-12,16.605,16.639,16.505,16.639,9900,0
2011-04-13,16.634,16.677,16.511,16.511,4894,0
2011-04-14,16.648,16.648,16.332,16.612,2262,0
2011-04-15,16.489,16.576,16.29,16.489,11678,0
2011-04-18,16.354,16.368,16.303,16.368,5642,0
2011-04-19,16.54,16.54,16.318,16.397,2087,0
2011-04-20,16.296,16.382,16.29,16.29,3763,0
2011-04-21,16.526,16.526,16.44,16.468,12139,0
2011-04-25,16.489,16.619,16.411,16.461,5367,0
2011-04-26,16.505,16.584,16.354,16.354,15611,0
2011-04-27,16.454,16.59,16.368,16.368,6581,0
2011-04-28,16.568,16.612,16.397,16.404,2377,0
2011-04-29,16.411,16.727,16.332,16.612,8497,0
2011-05-02,16.734,16.734,16.619,16.619,1854,0
2011-05-03,16.727,16.727,16.677,16.677,562,0
2011-05-04,16.54,16.54,15.981,16.281,42578,0
2011-05-05,16.138,16.202,15.78,16.167,12230,0
2011-05-06,16.202,16.202,16.125,16.16,8864,0
2011-05-09,16.138,16.354,16.009,16.153,15704,0
2011-05-10,16.088,16.26,16.088,16.211,20096,0
2011-05-11,16.174,16.354,16.174,16.34,10762,0
2011-05-12,16.347,16.426,16.174,16.296,20755,0
2011-05-13,16.418,16.418,16.247,16.411,3507,0
2011-05-16,16.318,16.411,16.296,16.397,6297,0
2011-05-17,16.498,16.562,16.418,16.562,7895,0
2011-05-18,16.568,16.825,16.44,16.44,5186,0
2011-05-19,16.447,16.576,16.325,16.576,10688,0
2011-05-20,16.59,16.59,16.24,16.24,7675,0
2011-05-23,16.24,16.281,16.081,16.16,12704,0
2011-05-24,16.045,16.26,15.981,16.017,36437,0
2011-05-25,15.945,16.211,15.945,16.202,13653,0
2011-05-26,16.224,16.224,16.045,16.16,7091,0
2011-05-27,16.16,16.217,16.081,16.188,2809,0
2011-05-31,16.096,16.224,16.067,16.109,12210,0
2011-06-01,16.096,16.16,16.038,16.16,18803,0
2011-06-02,16.217,16.217,16.081,16.16,1737,0
2011-06-03,16.031,16.188,16.031,16.188,11542,0
2011-06-06,16.088,16.153,16.067,16.153,6610,0
2011-06-07,16.167,16.252,16.167,16.252,7491,0
2011-06-08,16.252,16.303,16.125,16.196,7778,0
2011-06-09,16.26,16.303,16.26,16.303,2912,0
2011-06-10,16.269,16.454,16.269,16.454,3988,0
2011-06-13,16.44,16.668,16.44,16.498,10609,0
2011-06-14,16.668,16.668,16.432,16.568,5110,0
2011-06-15,16.533,16.568,16.296,16.318,6307,0
2011-06-16,16.44,16.685,16.426,16.426,2374,0
2011-06-17,16.533,16.697,16.303,16.554,3096,0
2011-06-20,16.303,16.546,16.303,16.325,1546,0
2011-06-21,16.325,16.498,16.325,16.454,2981,0
2011-06-22,16.375,16.775,16.318,16.763,8698,0
2011-06-23,16.546,16.754,16.546,16.748,1812,0
2011-06-24,16.775,16.775,16.31,16.598,4700,0
2011-06-27,16.511,16.77,16.34,16.34,11558,0
2011-06-28,16.375,16.454,16.368,16.375,836,0
2011-06-29,16.39,16.511,16.375,16.511,6285,0
2011-06-30,16.546,16.554,16.426,16.518,2398,0
2011-07-01,16.59,16.59,16.382,16.382,3249,0
2011-07-05,16.518,16.533,16.432,16.533,8297,0
2011-07-06,16.432,16.526,16.432,16.432,3694,0
2011-07-07,16.382,16.533,16.382,16.404,2014,0
2011-07-08,16.332,16.39,16.325,16.39,1382,0
2011-07-11,16.404,16.526,16.067,16.362,5765,0
2011-07-12,16.347,16.354,16.088,16.146,11783,0
2011-07-13,16.06,16.196,16.06,16.182,3294,0
2011-07-14,16.217,16.217,16.06,16.081,11801,0
2011-07-15,16.075,16.131,16.045,16.088,4323,0
2011-07-18,16.138,16.138,16.009,16.009,2306,0
2011-07-19,15.965,16.081,15.844,16.031,6421,0
2011-07-20,15.952,16.274,15.952,16.211,10570,0
2011-07-21,16.174,16.34,16.118,16.252,16633,0
2011-07-22,16.274,16.31,16.167,16.196,9118,0
2011-07-25,16.075,16.274,16.06,16.103,10861,0
2011-07-26,16.138,16.138,16.023,16.088,3340,0
2011-07-27,16.067,16.088,15.88,15.88,3487,0
2011-07-28,15.965,15.965,15.499,15.78,4293,0
2011-07-29,15.458,15.766,15.458,15.714,1520,0
2011-08-01,15.78,15.78,15.492,15.529,4217,0
2011-08-02,15.537,15.701,15.492,15.701,4042,0
2011-08-03,15.392,15.458,14.346,15.386,17398,0
2011-08-04,15.198,15.263,14.891,15.027,10634,0
2011-08-05,14.991,14.991,14.662,14.755,6576,0
2011-08-08,14.633,14.633,12.229,12.401,24634,0
2011-08-09,12.881,13.987,12.581,13.314,11642,0
2011-08-10,13.305,13.987,13.305,13.699,6971,0
2011-08-11,13.356,14.388,13.356,14.009,5528,0
2011-08-12,14.374,14.416,14.029,14.165,8276,0
2011-08-15,14.416,15.35,14.409,15.342,7581,0
2011-08-16,15.356,15.537,15.071,15.537,14861,0
2011-08-17,15.243,15.624,15.243,15.577,3684,0
2011-08-18,15.421,15.573,15.112,15.521,5318,0
2011-08-19,15.243,15.243,15.17,15.243,10009,0
2011-08-22,14.891,14.912,14.891,14.912,836,0
2011-08-23,15.256,15.263,14.568,14.725,1995,0
2011-08-24,14.581,14.869,14.539,14.596,1625,0
2011-08-25,14.395,14.884,14.395,14.568,7389,0
2011-08-26,14.812,15.062,14.467,14.905,6803,0
2011-08-29,14.74,14.74,14.725,14.732,1534,0
2011-08-30,14.783,14.926,14.547,14.926,10049,0
2011-08-31,14.833,15.099,14.833,15.092,5032,0
2011-09-01,15.235,15.4,15.235,15.4,3973,0
2011-09-02,15.408,15.492,15.408,15.479,2522,0
2011-09-06,15.35,15.78,15.271,15.635,3278,0
2011-09-07,15.937,15.937,15.701,15.816,9041,0
2011-09-08,15.709,16.103,15.644,15.852,12835,0
2011-09-09,15.499,15.793,15.499,15.507,2509,0
2011-09-12,15.492,15.516,15.243,15.243,5278,0
2011-09-13,15.356,15.595,15.313,15.313,5244,0
2011-09-14,15.227,15.271,14.926,15.163,7814,0
2011-09-15,15.4,15.4,15.092,15.121,10655,0
2011-09-16,15.458,15.458,15.178,15.256,13202,0
2011-09-19,15.458,15.595,15.206,15.595,2809,0
2011-09-20,15.248,15.714,15.248,15.595,4042,0
2011-09-21,15.722,15.722,15.429,15.429,535,0
2011-09-22,15.392,15.73,15.35,15.673,3386,0
2011-09-23,15.414,15.664,15.414,15.664,5591,0
2011-09-26,15.664,15.664,15.335,15.507,3436,0
2011-09-27,15.595,15.709,15.595,15.709,7693,0
2011-09-28,15.78,15.78,15.701,15.709,3214,0
2011-09-29,15.78,16.125,15.766,15.965,3792,0
2011-09-30,15.873,16.031,15.701,15.823,4823,0
2011-10-03,15.852,16.031,15.852,15.909,1330,0
2011-10-04,15.844,15.945,15.714,15.852,6200,0
2011-10-05,15.73,15.909,15.68,15.78,4113,0
2011-10-06,15.923,15.923,15.766,15.766,743,0
2011-10-07,15.601,15.657,15.601,15.624,4880,0
2011-10-10,15.615,15.68,15.601,15.624,8214,0
2011-10-11,15.635,15.635,15.421,15.443,14686,0
2011-10-12,14.991,15.443,14.575,14.69,7215,0
2011-10-13,14.862,14.955,14.488,14.488,7597,0
2011-10-14,14.524,14.524,14.453,14.467,6100,0
2011-10-17,14.833,14.833,14.381,14.488,9034,0
2011-10-18,14.28,14.488,14.181,14.488,8726,0
2011-10-19,14.646,14.646,14.21,14.467,9439,0
2011-10-20,14.274,14.353,14.252,14.353,2272,0
2011-10-21,14.553,14.725,14.317,14.725,7810,0
2011-10-24,14.553,14.74,14.532,14.712,12460,0
2011-10-25,14.596,14.596,14.596,14.596,706,0
2011-10-26,14.746,14.761,14.488,14.488,2162,0
2011-10-27,14.703,14.703,14.359,14.703,8301,0
2011-10-28,14.488,14.696,14.231,14.696,2717,0
2011-10-31,14.696,14.703,13.744,14.703,11669,0
2011-11-01,14.359,14.683,14.252,14.683,11250,0
2011-11-02,14.654,14.654,14.624,14.633,1811,0
2011-11-03,14.633,14.633,14.633,14.633,341,0
2011-11-04,14.654,14.703,14.353,14.353,5769,0
2011-11-07,14.646,14.703,14.646,14.703,4041,0
2011-11-08,14.431,15.005,14.431,14.991,3171,0
2011-11-10,14.983,14.991,14.897,14.991,794,0
2011-11-11,14.94,14.991,14.94,14.991,836,0
2011-11-14,14.812,14.812,14.654,14.654,1882,0
2011-11-15,14.646,14.827,14.296,14.353,3056,0
2011-11-16,14.524,14.624,14.524,14.624,1230,0
2011-11-17,14.453,14.453,14.325,14.33,3975,0
2011-11-18,14.308,14.374,14.116,14.122,3419,0
2011-11-21,13.987,13.987,13.987,13.987,628,0
2011-11-22,14.009,14.374,13.987,14.374,3002,0
2011-11-23,14.28,14.308,13.943,13.994,4740,0
2011-11-25,13.994,13.994,13.972,13.994,4811,0
2011-11-28,14.252,14.568,13.98,14.094,4106,0
2011-11-29,14.425,14.633,14.245,14.245,2091,0
2011-11-30,14.058,14.252,13.994,14.029,8183,0
2011-12-01,13.83,13.987,13.83,13.987,418,0
2011-12-02,13.987,14.165,13.815,13.98,8855,0
2011-12-05,14.325,14.353,13.914,13.936,10319,0
2011-12-06,13.914,13.958,13.628,13.628,16994,0
2011-12-07,13.433,13.764,13.341,13.413,10444,0
2011-12-08,13.376,13.376,13.062,13.127,13941,0
2011-12-09,13.148,13.248,13.062,13.098,9391,0
2011-12-12,13.16,13.198,13.127,13.133,2337,0
2011-12-13,13.234,13.471,13.234,13.277,2509,0
2011-12-14,13.284,13.405,13.27,13.27,2372,0
2011-12-16,13.169,13.318,13.169,13.318,2260,0
2011-12-19,13.305,13.334,13.212,13.334,1393,0
2011-12-20,13.385,13.735,13.385,13.484,3095,0
2011-12-21,13.614,13.628,13.521,13.542,1688,0
2011-12-22,13.801,13.806,13.801,13.806,558,0
2011-12-23,13.85,13.85,13.556,13.591,2378,0
2011-12-27,13.628,13.637,13.341,13.341,3462,0
2011-12-28,13.449,13.513,13.334,13.413,8637,0
2011-12-29,13.499,13.506,13.327,13.327,1903,0
2011-12-30,13.421,13.657,13.334,13.657,2958,0
2012-01-03,14.122,14.122,13.413,13.729,8583,0
2012-01-04,13.806,14.122,13.637,13.637,2853,0
2012-01-05,13.95,14.067,13.83,14.067,2416,0
2012-01-06,14.05,14.201,14.05,14.165,7744,0
2012-01-09,14.187,14.231,13.994,14.231,2995,0
2012-01-10,14.325,14.84,14.325,14.776,25642,0
2012-01-11,14.84,15.271,14.833,15.206,10444,0
2012-01-12,15.17,15.458,15.17,15.421,13490,0
2012-01-13,14.92,15.278,14.92,15.278,4083,0
2012-01-17,15.421,15.421,15.062,15.163,8801,0
2012-01-18,15.062,15.386,14.991,14.991,19021,0
2012-01-19,14.962,14.962,14.776,14.776,8356,0
2012-01-20,14.717,14.769,14.59,14.596,11632,0
2012-01-23,14.703,14.933,14.703,14.776,10475,0
2012-01-24,14.991,14.991,14.712,14.717,8106,0
2012-01-25,14.761,14.776,14.712,14.712,3910,0
2012-01-26,14.761,14.875,14.74,14.812,4857,0
2012-01-27,14.798,14.812,14.712,14.805,5745,0
2012-01-30,14.812,14.812,14.596,14.596,3805,0
2012-01-31,14.776,14.776,14.633,14.703,4698,0
2012-02-01,14.805,14.884,14.717,14.717,7764,0
2012-02-02,14.869,14.875,14.869,14.875,363,0
2012-02-03,14.755,14.905,14.755,14.905,710,0
2012-02-06,14.955,15.243,14.955,15.22,12137,0
2012-02-07,15.22,15.479,15.005,15.271,15285,0
2012-02-08,15.507,15.507,15.271,15.429,5212,0
2012-02-09,15.429,15.673,15.429,15.595,21143,0
2012-02-10,15.516,15.635,15.421,15.458,3835,0
2012-02-13,15.507,15.852,15.499,15.499,13727,0
2012-02-14,15.529,15.837,15.529,15.837,6287,0
2012-02-15,15.809,16.017,15.565,15.78,5730,0
2012-02-16,15.837,16.023,15.673,15.673,8106,0
2012-02-17,15.901,15.995,15.788,15.945,6154,0
2012-02-21,15.788,16.067,15.78,16.031,8901,0
2012-02-22,16.067,16.274,15.974,15.974,3470,0
2012-02-23,16.211,16.247,15.974,16.002,7189,0
2012-02-24,16.103,16.211,16.045,16.211,3542,0
2012-02-27,16.211,16.269,16.075,16.217,12064,0
2012-02-28,16.252,16.269,16.06,16.269,5367,0
2012-02-29,16.418,16.447,16.096,16.096,6200,0
2012-03-01,16.231,16.477,16.146,16.146,3067,0
2012-03-02,16.211,16.432,16.067,16.075,5258,0
2012-03-05,16.088,16.247,16.023,16.103,15235,0
2012-03-06,15.965,16.318,15.965,16.125,4464,0
2012-03-07,16.06,16.138,16.06,16.138,1253,0
2012-03-08,16.075,16.454,16.023,16.067,12450,0
2012-03-09,16.296,16.382,16.16,16.382,6060,0
2012-03-12,16.34,16.34,16.182,16.182,2681,0
2012-03-13,16.109,16.397,16.109,16.34,7295,0
2012-03-14,16.217,16.217,16.031,16.067,8746,0
2012-03-15,16.088,16.325,16.067,16.281,6787,0
2012-03-16,16.382,16.382,16.332,16.347,4323,0
2012-03-19,16.347,16.354,16.281,16.34,4071,0
2012-03-20,16.362,16.576,16.252,16.362,1325,0
2012-03-21,16.281,16.34,16.247,16.318,3609,0
2012-03-22,16.138,16.347,16.131,16.138,8288,0
2012-03-23,16.153,16.211,16.067,16.088,5868,0
2012-03-26,16.202,16.318,16.202,16.202,4889,0
2012-03-27,16.174,16.202,16.174,16.174,2789,0
2012-03-28,16.281,16.281,16.211,16.211,698,0
2012-03-29,16.211,16.211,16.146,16.146,3207,0
2012-03-30,16.067,16.138,16.053,16.06,3463,0
2012-04-02,16.26,16.269,16.067,16.231,4344,0
2012-04-03,16.26,16.411,16.26,16.411,2823,0
2012-04-04,16.247,16.461,16.138,16.39,5204,0
2012-04-05,16.368,16.461,16.368,16.39,6147,0
2012-04-09,16.103,16.382,16.103,16.382,12588,0
2012-04-10,16.397,16.418,16.224,16.411,4990,0
2012-04-11,15.844,15.959,15.816,15.816,12106,0
2012-04-12,15.923,16.023,15.714,15.852,5862,0
2012-04-13,15.751,15.901,15.436,15.436,5693,0
2012-04-16,15.816,15.837,15.436,15.436,2623,0
2012-04-17,15.595,15.831,15.595,15.816,3859,0
2012-04-18,15.816,15.852,15.537,15.816,12117,0
2012-04-19,15.959,15.974,15.544,15.888,3071,0
2012-04-20,15.673,15.916,15.565,15.916,2593,0
2012-04-23,15.923,15.952,15.601,15.601,7204,0
2012-04-24,15.737,16.088,15.657,15.657,976,0
2012-04-25,15.809,15.873,15.664,15.873,10877,0
2012-04-26,15.873,16.103,15.673,15.788,7133,0
2012-04-27,15.758,16.103,15.758,16.053,2936,0
2012-04-30,15.945,15.945,15.923,15.923,3475,0
2012-05-01,16.103,16.103,15.895,16.081,4497,0
2012-05-02,16.088,16.103,16.088,16.088,1134,0
2012-05-03,16.045,16.131,15.866,15.945,3432,0
2012-05-04,15.788,16.067,15.772,16.067,1739,0
2012-05-07,15.888,16.174,15.888,16.174,3730,0
2012-05-08,16.125,16.347,16.088,16.138,4742,0
2012-05-09,16.031,16.031,15.987,15.987,833,0
2012-05-10,16.009,16.009,16.009,16.009,698,0
2012-05-11,15.86,16.009,15.78,15.78,9059,0
2012-05-14,15.888,15.888,15.78,15.78,795,0
2012-05-15,15.722,15.722,15.673,15.686,1562,0
2012-05-16,15.709,15.709,15.635,15.635,6194,0
2012-05-17,15.644,15.772,15.421,15.772,7668,0
2012-05-18,15.772,15.772,15.436,15.714,2229,0
2012-05-21,15.499,15.499,15.429,15.436,7004,0
2012-05-22,15.436,15.443,15.285,15.35,10491,0
2012-05-23,15.206,15.214,14.524,14.798,14809,0
2012-05-24,14.646,14.646,14.359,14.409,7611,0
2012-05-25,14.488,14.581,14.353,14.561,4424,0
2012-05-29,14.619,14.869,14.524,14.717,12258,0
2012-05-30,14.547,14.875,14.496,14.875,5785,0
2012-05-31,14.624,15.083,14.624,15.083,3206,0
2012-06-01,14.912,15.062,14.561,14.998,1877,0
2012-06-04,14.696,15.049,14.568,14.575,7197,0
2012-06-05,14.654,14.812,14.596,14.805,1046,0
2012-06-06,14.69,14.798,14.453,14.798,4931,0
2012-06-07,14.475,14.654,13.987,14.101,31486,0
2012-06-08,14.094,14.274,14.009,14.101,9736,0
2012-06-11,14.187,14.195,14.045,14.045,3206,0
2012-06-12,14.072,14.238,14.072,14.238,10297,0
2012-06-13,14.346,14.933,14.346,14.897,6512,0
2012-06-14,15.012,15.22,15.012,15.062,5938,0
2012-06-15,15.055,15.055,14.991,14.991,7429,0
2012-06-18,14.933,15.243,14.933,15.243,3083,0
2012-06-19,15.363,15.537,15.278,15.529,12285,0
2012-06-20,15.35,15.577,15.278,15.278,4008,0
2012-06-21,15.421,15.492,15.421,15.421,1966,0
2012-06-22,15.285,15.421,15.285,15.285,4462,0
2012-06-25,15.055,15.479,15.055,15.414,6302,0
2012-06-26,15.486,16.167,15.141,15.78,9042,0
2012-06-27,15.652,15.981,15.652,15.959,2509,0
2012-06-28,15.816,16.009,15.737,15.923,4145,0
2012-06-29,15.852,15.923,15.537,15.537,3890,0
2012-07-02,15.831,15.866,15.507,15.507,2474,0
2012-07-03,15.816,15.888,15.816,15.888,2109,0
2012-07-05,16.009,16.009,15.959,15.959,2981,0
2012-07-06,16.038,16.045,15.744,15.744,1787,0
2012-07-09,15.916,16.075,15.714,16.023,2892,0
2012-07-10,15.923,15.959,15.788,15.959,2889,0
2012-07-11,15.959,16.196,15.959,16.067,11053,0
2012-07-12,16.067,16.397,16.067,16.397,4070,0
2012-07-13,16.411,16.985,16.411,16.533,11201,0
2012-07-16,16.533,16.849,16.526,16.849,9900,0
2012-07-17,16.822,16.927,16.677,16.677,12904,0
2012-07-18,16.849,16.99,16.685,16.713,13244,0
2012-07-19,16.927,16.985,16.77,16.775,10632,0
2012-07-20,16.892,16.942,16.656,16.822,18350,0
2012-07-23,16.697,16.813,16.347,16.404,15727,0
2012-07-24,16.303,16.568,16.16,16.483,13008,0
2012-07-25,16.325,16.498,16.182,16.24,15873,0
2012-07-26,16.468,16.498,16.24,16.318,12867,0
2012-07-27,16.332,16.498,16.332,16.426,11529,0
2012-07-30,16.426,16.562,16.146,16.325,19283,0
2012-07-31,16.39,16.568,16.24,16.562,7532,0
2012-08-01,16.498,16.648,16.303,16.511,11401,0
2012-08-02,16.468,16.468,16.182,16.354,5001,0
2012-08-03,16.454,16.489,16.368,16.454,6008,0
2012-08-06,16.375,16.489,16.362,16.483,2289,0
2012-08-07,16.211,16.677,16.211,16.554,7677,0
2012-08-08,16.605,16.927,16.461,16.727,24453,0
2012-08-09,16.713,16.962,16.713,16.905,7504,0
2012-08-10,16.884,16.99,16.855,16.99,6985,0
2012-08-13,16.99,17.042,16.913,17.028,20258,0
2012-08-14,17.028,17.099,16.92,16.927,4774,0
2012-08-15,16.927,16.927,16.783,16.927,6686,0
2012-08-16,16.855,17.071,16.804,16.804,18320,0
2012-08-17,16.927,16.927,16.783,16.927,3372,0
2012-08-20,16.927,16.927,16.842,16.855,5186,0
2012-08-21,16.793,16.92,16.783,16.855,7105,0
2012-08-22,16.913,16.913,16.822,16.884,9328,0
2012-08-23,16.834,16.884,16.822,16.855,11319,0
2012-08-24,16.855,16.927,16.855,16.927,3674,0
2012-08-27,16.927,16.927,16.855,16.855,1801,0
2012-08-28,17,17.071,16.962,17.071,8256,0
2012-08-29,17.056,17.134,16.855,17.134,7470,0
2012-08-30,16.99,17.134,16.892,17.134,13474,0
2012-08-31,17.134,17.208,16.934,17.143,11018,0
2012-09-04,17.208,17.208,17.143,17.157,6136,0
2012-09-05,17.208,17.208,17.143,17.208,6235,0
2012-09-06,17.157,17.208,17.014,17.071,7307,0
2012-09-07,17.192,17.278,17.014,17.278,10439,0
2012-09-10,17.273,17.35,17.185,17.293,7973,0
2012-09-11,17.264,17.445,17.236,17.307,9723,0
2012-09-12,17.221,17.372,17.179,17.264,2789,0
2012-09-13,17.243,17.35,17.243,17.35,1359,0
2012-09-14,17.25,17.458,17.099,17.208,9945,0
2012-09-17,17.329,17.387,17.208,17.23,5578,0
2012-09-18,17.214,17.387,17.214,17.257,6607,0
2012-09-19,17.23,17.387,17.23,17.372,9623,0
2012-09-20,17.221,17.422,17.163,17.422,10755,0
2012-09-21,17.4,17.408,17.157,17.185,4198,0
2012-09-24,17.163,17.394,17.151,17.322,4113,0
2012-09-25,17.278,17.278,16.138,16.146,67404,0
2012-09-26,16.067,16.318,15.793,15.937,20711,0
2012-09-27,15.937,16.103,15.78,15.793,12308,0
2012-09-28,15.709,15.831,15.595,15.772,8094,0
2012-10-01,15.788,16.231,15.788,16.153,9060,0
2012-10-02,16.269,16.468,16.146,16.468,18892,0
2012-10-03,16.754,16.754,16.468,16.546,7812,0
2012-10-04,16.748,16.813,16.568,16.734,10866,0
2012-10-05,16.634,17.077,16.468,17.077,33728,0
2012-10-08,16.95,17.071,16.927,17.071,12179,0
2012-10-09,17.093,17.128,16.979,17.128,7822,0
2012-10-10,17,17,16.281,16.281,8058,0
2012-10-11,16.354,16.627,16.281,16.612,8489,0
2012-10-12,16.554,16.598,16.362,16.375,6926,0
2012-10-15,16.662,16.677,16.447,16.662,6234,0
2012-10-16,16.662,16.713,16.296,16.713,10536,0
2012-10-17,16.734,16.892,16.454,16.526,13682,0
2012-10-18,16.656,16.656,15.995,16.138,16688,0
2012-10-19,16.067,16.354,16.067,16.224,7260,0
2012-10-22,16.274,16.562,16.274,16.526,2438,0
2012-10-23,16.411,16.411,16.39,16.411,1854,0
2012-10-24,16.29,16.447,16.081,16.447,3142,0
2012-10-25,16.447,16.461,16.318,16.461,1610,0
2012-10-26,16.303,16.483,16.303,16.483,558,0
2012-10-31,16.109,16.483,16.109,16.461,3038,0
2012-11-01,16.303,16.562,16.303,16.426,10225,0
2012-11-02,16.54,16.92,16.54,16.92,6971,0
2012-11-05,16.639,16.927,16.639,16.855,6044,0
2012-11-06,16.99,16.99,16.648,16.648,3506,0
2012-11-07,16.639,16.639,16.612,16.627,1946,0
2012-11-08,16.748,17.071,16.748,16.842,4190,0
2012-11-09,16.942,17,16.871,17,5477,0
2012-11-12,16.942,17.086,16.942,17.049,6250,0
2012-11-13,17.185,17.214,17.049,17.114,11186,0
2012-11-14,17.114,17.343,16.942,16.942,24283,0
2012-11-15,17.128,17.358,16.332,16.518,15680,0
2012-11-16,16.325,16.498,16.067,16.211,3763,0
2012-11-19,16.103,16.685,16.103,16.605,7006,0
2012-11-20,16.706,16.985,16.426,16.95,5473,0
2012-11-21,16.685,16.793,16.26,16.783,6524,0
2012-11-23,16.927,17.208,16.927,16.95,1591,0
2012-11-26,17.208,17.208,16.518,17.007,3811,0
2012-11-27,17.128,17.293,16.54,16.612,8228,0
2012-11-28,16.568,17.122,16.332,17.122,4655,0
2012-11-29,16.855,17.2,16.855,16.97,20505,0
2012-11-30,17.099,17.157,16.878,16.95,7026,0
2012-12-03,16.863,16.871,16.526,16.584,12343,0
2012-12-04,16.511,16.648,16.461,16.461,1952,0
2012-12-05,16.362,16.498,16.362,16.498,279,0
2012-12-06,16.397,16.685,16.318,16.404,6164,0
2012-12-07,16.526,17,16.382,16.742,3505,0
2012-12-10,16.627,16.627,16.418,16.454,1441,0
2012-12-11,16.477,16.706,16.426,16.468,8779,0
2012-12-12,16.454,16.662,16.454,16.648,4575,0
2012-12-13,16.639,17.099,16.639,16.813,5644,0
2012-12-14,16.927,16.979,16.648,16.713,2509,0
2012-12-17,16.748,17.134,16.691,16.798,8253,0
2012-12-18,16.95,17.185,16.855,17.134,3851,0
2012-12-19,16.979,17.036,16.855,17.028,1610,0
2012-12-20,17.086,17.214,16.95,17.028,6506,0
2012-12-21,17.107,17.192,17.049,17.049,4393,0
2012-12-24,17.25,17.25,17.221,17.243,2522,0
2012-12-26,17.221,17.387,17.221,17.307,4134,0
2012-12-27,17.307,17.337,17.036,17.337,3931,0
2012-12-28,17.143,17.337,16.934,17.214,4131,0
2012-12-31,17.236,17.422,17.221,17.221,2940,0
2013-01-02,17.221,17.417,16.957,17.417,10039,0
2013-01-03,17.236,17.408,17.236,17.408,698,0
2013-01-04,17.214,17.372,17.134,17.171,7026,0
2013-01-07,17.071,17.286,17,17.236,3841,0
2013-01-08,17.036,17.185,16.913,16.913,3266,0
2013-01-09,16.884,17,16.511,16.639,6912,0
2013-01-10,16.804,17.422,16.804,17.422,7355,0
2013-01-11,17.422,17.422,17.358,17.422,4845,0
2013-01-14,17.417,17.422,17.417,17.422,2162,0
2013-01-15,17.422,17.422,17.358,17.408,4426,0
2013-01-16,17.422,17.422,17.278,17.394,4740,0
2013-01-17,17.394,17.422,17.278,17.293,4559,0
2013-01-18,17.372,17.458,17.358,17.358,12137,0
2013-01-22,17.45,17.458,17.429,17.429,5350,0
2013-01-23,17.437,17.465,17.417,17.422,8783,0
2013-01-24,17.445,17.493,17.422,17.493,12984,0
2013-01-25,17.394,17.486,17.394,17.429,4455,0
2013-01-28,17.486,17.493,17.472,17.493,4169,0
2013-01-29,17.417,17.493,17.417,17.493,5969,0
2013-01-30,17.472,17.472,17.257,17.429,10076,0
2013-01-31,17.493,17.493,16.849,16.927,27792,0
2013-02-01,17.128,17.163,16.798,16.927,9737,0
2013-02-04,17.049,17.049,16.656,16.899,9550,0
2013-02-05,16.648,16.899,16.648,16.713,6319,0
2013-02-06,16.855,16.95,16.834,16.849,2009,0
2013-02-07,16.842,16.849,16.662,16.691,1987,0
2013-02-08,16.798,16.855,16.685,16.849,2648,0
2013-02-11,16.855,16.855,16.855,16.855,809,0
2013-02-12,16.95,16.962,16.942,16.962,1917,0
2013-02-13,16.95,17,16.95,16.962,2350,0
2013-02-14,17,17.2,16.962,16.962,6760,0
2013-02-15,17.02,17.45,17.02,17.45,4685,0
2013-02-19,17.134,17.408,17.134,17.221,5760,0
2013-02-20,17.486,17.837,17.036,17.036,21395,0
2013-02-21,16.962,17.23,16.942,17,2558,0
2013-02-22,17.014,17.422,16.985,17.128,8991,0
2013-02-25,16.913,17.049,16.863,17.049,16301,0
2013-02-26,17.185,17.358,16.892,16.905,9296,0
2013-02-27,16.892,17.208,16.855,16.871,19853,0
2013-02-28,17.014,17.486,16.884,17.25,19318,0
2013-03-01,17.286,17.429,17.2,17.429,8358,0
2013-03-04,17.337,17.472,17.329,17.429,10601,0
2013-03-05,17.408,17.429,17.408,17.429,1494,0
2013-03-06,17.458,17.486,17.143,17.486,14443,0
2013-03-07,17.458,17.486,17.445,17.445,3751,0
2013-03-08,17.387,17.387,17.214,17.278,7056,0
2013-03-11,17.486,17.493,17.343,17.35,7959,0
2013-03-12,17.2,17.35,17.2,17.343,6313,0
2013-03-13,17.35,17.493,17.214,17.472,10178,0
2013-03-14,17.417,17.493,17.264,17.307,2979,0
2013-03-15,17.417,17.502,17.358,17.408,10102,0
2013-03-18,17.493,17.493,17.458,17.493,6744,0
2013-03-19,17.486,17.486,17.379,17.387,9543,0
2013-03-20,17.4,17.429,17.366,17.366,2789,0
2013-03-21,17.422,17.429,17.236,17.422,3307,0
2013-03-22,17.35,17.486,17.307,17.307,2053,0
2013-03-25,17.366,17.422,17.243,17.4,6012,0
2013-03-26,17.243,17.472,17.243,17.307,3552,0
2013-03-27,17.286,17.502,17.286,17.493,7757,0
2013-03-28,17.48,17.502,17.315,17.429,8986,0
2013-04-01,17.422,17.48,17.387,17.48,3153,0
2013-04-02,17.502,17.502,17.408,17.502,5272,0
2013-04-03,17.502,17.502,17.502,17.502,459,0
2013-04-04,17.236,17.502,17.236,17.502,11852,0
2013-04-05,17.502,17.514,17.307,17.514,5789,0
2013-04-08,17.514,17.531,17.514,17.531,10692,0
2013-04-09,17.531,17.531,17.394,17.472,9479,0
2013-04-10,17.798,17.952,17.701,17.901,21772,0
2013-04-11,17.901,18.302,17.901,18.206,48153,0
2013-04-12,18.183,18.286,18.16,18.16,6387,0
2013-04-15,18.138,18.337,18.138,18.286,14524,0
2013-04-16,18.272,18.308,18.206,18.212,10443,0
2013-04-17,18.316,18.316,18.124,18.16,5211,0
2013-04-18,18.16,18.316,18.16,18.272,1461,0
2013-04-19,18.323,18.331,18.16,18.212,5439,0
2013-04-22,18.16,18.286,18.16,18.241,2812,0
2013-04-23,18.16,18.316,18.16,18.302,1820,0
2013-04-24,18.257,18.286,18.257,18.286,1079,0
2013-04-25,18.337,18.337,18.272,18.308,13977,0
2013-04-26,18.337,18.337,18.308,18.331,2881,0
2013-04-29,18.337,18.375,18.308,18.345,5219,0
2013-04-30,18.375,18.375,18.308,18.308,1773,0
2013-05-01,18.308,18.367,18.308,18.308,2623,0
2013-05-02,18.345,18.375,18.308,18.308,5404,0
2013-05-03,18.367,18.375,18.323,18.375,3758,0
2013-05-06,18.367,18.443,18.36,18.403,3916,0
2013-05-07,18.412,18.449,18.197,18.316,13850,0
2013-05-08,18.412,18.449,18.249,18.308,6805,0
2013-05-09,18.257,18.485,18.257,18.485,10456,0
2013-05-10,18.485,18.485,18.316,18.485,11964,0
2013-05-13,18.456,18.532,18.278,18.294,10234,0
2013-05-14,18.308,18.532,18.235,18.532,31472,0
2013-05-15,18.412,18.523,18.278,18.308,11356,0
2013-05-16,18.485,18.532,18.302,18.316,5588,0
2013-05-17,18.501,18.51,18.167,18.189,10101,0
2013-05-20,18.197,18.532,18.197,18.249,8985,0
2013-05-21,18.39,18.39,18.257,18.354,7256,0
2013-05-22,18.412,18.485,18.219,18.249,11550,0
2013-05-23,18.219,18.485,18.219,18.443,6895,0
2013-05-24,18.308,18.472,18.308,18.381,2401,0
2013-05-28,18.381,18.381,18.249,18.249,3462,0
2013-05-29,18.219,18.501,18.219,18.331,8422,0
2013-05-30,18.345,18.345,18.345,18.345,878,0
2013-05-31,18.479,18.51,18.241,18.479,2022,0
2013-06-03,18.345,18.472,18.345,18.449,3115,0
2013-06-04,18.263,18.443,18.167,18.197,3280,0
2013-06-05,18.167,18.235,18.086,18.235,7960,0
2013-06-06,18.16,18.16,17.715,18.153,9811,0
2013-06-07,18.16,18.16,17.798,18.153,1764,0
2013-06-10,18.16,18.16,17.901,18.124,8380,0
2013-06-11,18.16,18.16,17.974,17.974,3282,0
2013-06-12,18.048,18.433,18.048,18.42,5524,0
2013-06-13,18.398,18.403,18.16,18.16,674,0
2013-06-14,18.16,18.443,18.16,18.42,2294,0
2013-06-17,18.381,18.381,18.241,18.345,5621,0
2013-06-18,18.241,18.532,18.048,18.532,12357,0
2013-06-19,18.456,18.532,18.427,18.427,2057,0
2013-06-20,18.206,18.206,17.983,17.983,9009,0
2013-06-21,17.974,18.042,17.909,18.013,2878,0
2013-06-24,17.857,18.042,17.456,17.485,7231,0
2013-06-25,18.16,18.16,16.471,16.893,72193,0
2013-06-26,17.027,17.315,16.707,17.308,6475,0
2013-06-27,17.205,17.338,16.825,17.188,18350,0
2013-06-28,17.474,18.41,17.474,18.043,6029,0
2013-07-01,17.403,17.412,17.055,17.182,9663,0
2013-07-02,17.175,17.211,17.175,17.211,2831,0
2013-07-03,17.373,17.42,17.233,17.42,8509,0
2013-07-05,17.205,17.36,16.863,17.182,18934,0
2013-07-08,17.391,17.679,17.048,17.271,17264,0
2013-07-09,17.308,17.308,16.915,16.93,11793,0
2013-07-10,16.685,17.027,16.611,16.611,17143,0
2013-07-11,16.7,16.966,16.559,16.9,19606,0
2013-07-12,16.915,16.952,16.7,16.936,7552,0
2013-07-15,16.952,17.077,16.715,17.004,2968,0
2013-07-16,17.323,17.338,17.308,17.308,1464,0
2013-07-17,17.403,17.945,17.403,17.753,17160,0
2013-07-18,18.095,18.16,17.685,18.095,9549,0
2013-07-19,17.915,18.501,17.462,18.501,17326,0
2013-07-22,18.235,18.449,17.909,18.257,1630,0
2013-07-23,18.532,18.532,18.235,18.464,26842,0
2013-07-24,18.472,18.472,18.219,18.42,4062,0
2013-07-25,18.456,18.532,18.42,18.51,10760,0
2013-07-26,18.456,18.456,18.175,18.294,10870,0
2013-07-29,18.472,18.532,18.464,18.493,1069,0
2013-07-30,18.241,18.263,18.241,18.257,2266,0
2013-07-31,18.354,18.456,18.257,18.398,7284,0
2013-08-01,18.464,18.479,18.263,18.375,4815,0
2013-08-02,18.257,18.257,18.257,18.257,137,0
2013-08-05,18.235,18.235,18.16,18.16,3951,0
2013-08-06,18.16,18.167,17.56,17.863,5942,0
2013-08-07,17.871,17.901,17.871,17.901,392,0
2013-08-08,17.923,18.308,17.923,18.286,2606,0
2013-08-09,18.286,18.286,18.286,18.286,270,0
2013-08-12,17.967,18.227,17.819,17.945,6531,0
2013-08-13,17.649,18.101,17.626,17.878,15581,0
2013-08-14,17.871,17.871,17.753,17.828,1787,0
2013-08-15,17.641,17.715,17.56,17.56,1754,0
2013-08-16,17.709,17.709,17.426,17.426,4993,0
2013-08-19,17.434,17.633,17.153,17.153,7043,0
2013-08-20,17.211,17.403,17.211,17.249,865,0
2013-08-21,17.271,17.271,17.13,17.159,2564,0
2013-08-22,17.136,17.373,16.833,16.833,4494,0
2013-08-23,16.738,17.034,16.679,16.679,7128,0
2013-08-26,16.685,17.011,16.685,16.759,3003,0
2013-08-27,16.848,16.93,16.514,16.825,10989,0
2013-08-28,16.721,17.166,16.707,17.123,14814,0
2013-08-29,17.219,17.493,17.196,17.493,3618,0
2013-08-30,18.111,18.111,17.78,17.78,1564,0
2013-09-03,17.123,17.144,17.123,17.144,781,0
2013-09-04,17.493,17.493,17.219,17.478,1888,0
2013-09-05,17.123,17.323,17.071,17.323,3800,0
2013-09-06,17.263,17.263,17.263,17.263,137,0
2013-09-09,17.412,17.42,17.271,17.278,4925,0
2013-09-10,17.345,17.345,16.93,17.048,4001,0
2013-09-11,17.041,17.048,16.936,16.944,6038,0
2013-09-12,16.825,16.855,16.715,16.841,5190,0
2013-09-13,16.715,16.802,16.679,16.797,5475,0
2013-09-16,16.966,16.966,16.811,16.959,3118,0
2013-09-17,16.952,16.959,16.751,16.959,921,0
2013-09-18,16.79,16.9,16.492,16.893,6802,0
2013-09-19,16.536,16.871,16.5,16.811,8400,0
2013-09-20,16.5,16.811,16.5,16.5,8727,0
2013-09-23,16.604,16.604,16.492,16.574,4150,0
2013-09-24,16.588,16.604,16.5,16.597,6516,0
2013-09-25,16.514,16.9,16.514,16.893,12173,0
2013-09-26,16.93,16.93,16.93,16.93,429,0
2013-09-27,16.936,16.975,16.841,16.975,4496,0
2013-09-30,17.497,17.497,17.488,17.488,390,0
2013-10-01,16.728,16.975,16.639,16.966,5515,0
2013-10-03,16.959,16.959,16.885,16.952,2158,0
2013-10-04,16.959,17.048,16.626,17.041,6546,0
2013-10-07,16.848,17.027,16.841,16.9,4387,0
2013-10-08,16.878,16.9,16.679,16.9,892,0
2013-10-09,16.76,17.074,16.575,16.591,17252,0
2013-10-10,16.868,16.868,16.599,16.661,6408,0
2013-10-11,16.76,16.774,16.738,16.774,1577,0
2013-10-14,16.706,16.828,16.698,16.698,4150,0
2013-10-15,16.792,16.792,16.568,16.568,1586,0
2013-10-16,16.751,16.792,16.575,16.774,3791,0
2013-10-17,16.591,16.63,16.584,16.63,2595,0
2013-10-18,16.575,16.845,16.568,16.845,1602,0
2013-10-21,16.607,16.845,16.56,16.613,2878,0
2013-10-22,16.568,16.823,16.568,16.607,4559,0
2013-10-23,17.02,17.02,16.13,16.437,23045,0
2013-10-24,16.453,16.744,16.322,16.744,4819,0
2013-10-25,16.537,16.698,16.391,16.391,12292,0
2013-10-28,16.307,16.654,16.283,16.338,6593,0
2013-10-29,16.276,16.591,16.276,16.484,4187,0
2013-10-30,16.706,16.706,16.706,16.706,206,0
2013-10-31,16.353,16.553,16.031,16.246,4557,0
2013-11-04,16.622,16.637,16.293,16.63,2020,0
2013-11-05,16.338,16.622,16.261,16.591,1237,0
2013-11-06,16.199,16.384,16.054,16.123,4405,0
2013-11-07,16.054,16.054,15.678,15.9,6042,0
2013-11-08,15.785,15.785,15.263,15.531,21716,0
2013-11-11,15.661,15.715,15.626,15.715,16894,0
2013-11-12,15.739,16.038,15.7,15.93,5541,0
2013-11-13,15.709,16.1,15.709,16.022,9118,0
2013-11-14,16.046,16.046,15.709,15.892,6449,0
2013-11-15,15.961,16.068,15.961,16.068,3594,0
2013-11-18,16.207,16.507,16.123,16.199,11173,0
2013-11-19,16.445,16.49,16.437,16.437,2474,0
2013-11-20,16.283,16.484,16.022,16.022,8076,0
2013-11-21,16.353,16.499,16.031,16.215,12139,0
2013-11-22,16.199,16.315,16.161,16.161,2051,0
2013-11-25,16.299,16.507,16.176,16.484,9247,0
2013-11-26,16.422,16.63,16.422,16.63,7485,0
2013-11-27,16.622,16.845,16.622,16.845,1168,0
2013-11-29,16.891,17.275,16.774,17.275,6489,0
2013-12-02,16.966,16.966,16.49,16.514,8322,0
2013-12-03,16.499,17.038,16.499,17.038,1173,0
2013-12-04,17.197,17.197,16.637,16.637,2285,0
2013-12-05,16.568,16.845,16.507,16.507,7889,0
2013-12-06,16.676,17.266,16.676,16.792,4559,0
2013-12-09,16.774,17.197,16.774,16.891,5730,0
2013-12-10,16.774,16.792,16.774,16.774,1607,0
2013-12-11,16.622,16.622,16.507,16.622,4823,0
2013-12-12,16.53,16.53,15.823,15.823,9010,0
2013-12-13,16.123,16.484,15.739,15.969,7036,0
2013-12-16,16.123,16.123,15.584,15.816,6330,0
2013-12-17,15.626,15.809,15.547,15.648,9645,0
2013-12-18,16.1,16.43,15.638,15.947,16357,0
2013-12-19,15.961,16.307,15.823,15.947,12406,0
2013-12-20,16.123,16.276,16.031,16.229,3537,0
2013-12-24,16.315,16.315,16.315,16.315,264,0
2013-12-26,16.123,16.468,16.123,16.43,3466,0
2013-12-27,16.468,16.468,16.123,16.415,4249,0
2013-12-30,16.43,16.43,16.199,16.199,1315,0
2013-12-31,16.199,16.199,15.938,15.947,3606,0
2014-01-02,15.985,15.985,15.969,15.969,1361,0
2014-01-03,16.123,16.422,16.123,16.422,1259,0
2014-01-06,16.315,16.622,16.315,16.622,1469,0
2014-01-07,16.468,16.468,16.276,16.407,10852,0
2014-01-08,16.315,16.315,15.985,15.991,3151,0
2014-01-09,16.185,16.276,15.969,16.199,7436,0
2014-01-10,16.092,16.115,15.816,16.009,24513,0
2014-01-13,15.862,16.038,15.63,15.908,22630,0
2014-01-14,15.739,15.938,15.661,15.723,6823,0
2014-01-15,15.739,15.885,15.739,15.877,2856,0
2014-01-16,15.754,15.93,15.678,15.845,3987,0
2014-01-17,15.709,15.923,15.693,15.885,5571,0
2014-01-21,15.915,15.93,15.661,15.731,22243,0
2014-01-22,15.709,15.885,15.661,15.862,7097,0
2014-01-23,15.67,15.854,15.594,15.655,9792,0
2014-01-24,15.777,15.777,15.263,15.455,8675,0
2014-01-27,15.606,15.606,15.241,15.241,8878,0
2014-01-28,15.432,15.446,15.201,15.263,7108,0
2014-01-29,15.247,15.271,15.156,15.17,9612,0
2014-01-30,15.241,15.241,15.063,15.201,8301,0
2014-01-31,15.194,15.241,15.009,15.009,25186,0
2014-02-03,15.148,15.148,15.009,15.009,2028,0
2014-02-04,15.018,15.178,14.918,15.178,4943,0
2014-02-05,15.018,15.194,15.018,15.186,2934,0
2014-02-06,15.263,15.332,15.04,15.163,7912,0
2014-02-07,15.332,15.332,15.201,15.224,7888,0
2014-02-10,15.21,15.21,15.163,15.163,4487,0
2014-02-11,15.224,15.271,15.163,15.263,2282,0
2014-02-12,15.186,15.255,14.979,14.979,9150,0
2014-02-13,14.987,15.194,14.971,14.971,3047,0
2014-02-14,14.987,15.432,14.987,15.432,12432,0
2014-02-18,15.63,15.693,15.392,15.693,2664,0
2014-02-19,15.547,15.678,15.478,15.547,2013,0
2014-02-20,15.539,15.539,15.463,15.531,1159,0
2014-02-21,15.655,15.777,15.638,15.638,11985,0
2014-02-24,15.509,15.877,15.509,15.655,17060,0
2014-02-25,15.594,16.199,15.594,16.107,12473,0
2014-02-26,16.568,16.622,16.315,16.575,7506,0
2014-02-27,16.368,17.082,16.353,16.882,22279,0
2014-02-28,16.905,17.006,16.666,16.966,13914,0
2014-03-03,16.685,16.952,16.666,16.706,6123,0
2014-03-04,16.691,16.983,16.685,16.851,9761,0
2014-03-05,17.006,17.006,16.76,16.882,4396,0
2014-03-06,16.976,16.983,16.691,16.706,6634,0
2014-03-07,16.983,16.983,16.384,16.959,10846,0
2014-03-10,16.53,16.959,16.53,16.959,501,0
2014-03-11,16.654,16.989,16.654,16.845,5636,0
2014-03-12,16.851,16.851,16.644,16.792,3910,0
2014-03-13,16.851,16.983,16.676,16.86,2449,0
2014-03-14,16.644,16.921,16.644,16.814,8516,0
2014-03-17,16.921,16.921,16.744,16.851,1962,0
2014-03-18,16.983,16.983,16.751,16.792,4719,0
2014-03-19,16.882,16.983,16.823,16.966,4531,0
2014-03-20,16.966,16.983,16.792,16.959,8445,0
2014-03-21,16.989,17.006,16.929,17.006,6987,0
2014-03-24,17.006,17.097,16.952,17.097,6347,0
2014-03-25,16.952,17.144,16.691,17.144,19350,0
2014-03-26,16.966,17.275,16.966,17.229,14067,0
2014-03-27,17.105,17.266,17.091,17.266,1758,0
2014-03-28,17.243,17.613,17.243,17.613,9322,0
2014-03-31,17.621,17.851,17.435,17.851,19146,0
2014-04-01,17.765,18.142,17.757,18.142,19274,0
2014-04-02,17.972,18.026,17.613,17.903,3414,0
2014-04-03,17.972,18.15,17.966,18.15,17591,0
2014-04-04,18.157,18.264,17.621,18.12,30514,0
2014-04-07,18.204,18.258,18.004,18.004,12611,0
2014-04-08,18.235,18.235,18.057,18.157,10882,0
2014-04-09,18.049,18.187,17.81,18.036,3966,0
2014-04-10,18.454,18.454,18.056,18.056,12385,0
2014-04-11,18.524,18.524,18.033,18.033,2024,0
2014-04-14,18.072,18.079,17.596,17.596,5685,0
2014-04-15,17.771,18.262,17.596,18.255,6323,0
2014-04-16,17.889,18.398,17.675,17.889,7029,0
2014-04-17,18.033,18.033,18.023,18.023,659,0
2014-04-21,18.429,18.429,17.882,18.405,6784,0
2014-04-22,17.977,18.39,17.874,17.921,9801,0
2014-04-23,18.127,18.167,17.882,18.167,2284,0
2014-04-24,17.897,18.381,17.897,18.381,796,0
2014-04-25,17.874,18.184,17.874,18.184,1269,0
2014-04-28,18.374,18.405,17.913,17.913,2222,0
2014-04-29,18.066,18.152,18.066,18.103,6687,0
2014-04-30,18,18.405,17.968,17.977,3778,0
2014-05-01,17.953,18.414,17.953,18.271,2959,0
2014-05-02,17.993,18.271,17.993,18.199,1070,0
2014-05-05,18.262,18.398,18.223,18.271,6386,0
2014-05-06,18.271,18.271,18.19,18.271,10794,0
2014-05-07,18.271,18.398,18.232,18.342,8885,0
2014-05-08,18.271,18.271,18.033,18.033,2185,0
2014-05-09,18.041,18.041,17.961,17.968,3277,0
2014-05-12,18.271,18.35,17.993,18.342,7014,0
2014-05-13,18.35,18.35,18.318,18.342,1609,0
2014-05-14,18.342,18.35,18.342,18.35,1241,0
2014-05-15,18.35,18.51,18.31,18.501,2894,0
2014-05-16,18.501,18.501,18.121,18.121,1886,0
2014-05-19,18.247,18.501,18.207,18.493,4377,0
2014-05-20,18.501,18.548,18.501,18.548,3638,0
2014-05-21,18.548,18.548,18.548,18.548,534,0
2014-05-22,18.501,18.501,18.39,18.39,7563,0
2014-05-23,18.39,18.747,18.39,18.429,4359,0
2014-05-27,18.51,18.51,18.429,18.429,1730,0
2014-05-28,18.652,18.652,18.652,18.652,258,0
2014-05-29,18.429,18.747,18.429,18.667,6597,0
2014-05-30,18.732,18.747,18.589,18.708,6609,0
2014-06-02,18.691,18.747,18.398,18.747,11822,0
2014-06-03,18.723,18.747,18.39,18.747,7070,0
2014-06-04,18.747,18.747,18.739,18.739,3716,0
2014-06-05,18.747,18.747,18.747,18.747,2813,0
2014-06-06,18.747,18.747,18.715,18.747,1163,0
2014-06-09,18.478,18.708,18.478,18.708,252,0
2014-06-10,18.667,18.708,18.478,18.708,4910,0
2014-06-11,18.676,18.676,18.484,18.516,1575,0
2014-06-12,18.557,18.589,18.454,18.454,2871,0
2014-06-13,18.46,18.46,18.232,18.271,2386,0
2014-06-16,18.271,18.271,17.968,18.033,2109,0
2014-06-17,18.271,18.271,18.176,18.176,3694,0
2014-06-18,18.089,18.089,18.072,18.072,1603,0
2014-06-19,18.066,18.072,17.929,17.953,6998,0
2014-06-20,18.009,18.667,17.993,18.62,29919,0
2014-06-23,18.152,18.636,18.152,18.548,12220,0
2014-06-24,18.667,18.667,18.318,18.318,1628,0
2014-06-25,18.516,18.708,18.414,18.589,4285,0
2014-06-26,18.628,18.628,18.159,18.159,662,0
2014-06-27,18.566,18.708,18.429,18.7,1783,0
2014-07-01,18.176,18.787,18.152,18.603,2745,0
2014-07-02,18.62,18.62,18.414,18.414,2392,0
2014-07-03,18.54,18.747,18.214,18.214,1435,0
2014-07-07,18.747,18.747,18.271,18.271,3558,0
2014-07-08,18.223,18.232,18.223,18.232,1647,0
2014-07-09,18.318,18.47,18.318,18.47,1786,0
2014-07-10,18.47,18.47,18.31,18.318,2634,0
2014-07-11,18.628,18.667,18.603,18.644,2183,0
2014-07-14,18.636,18.883,18.454,18.883,6651,0
2014-07-15,18.534,18.534,18.47,18.47,629,0
2014-07-16,18.85,18.923,18.747,18.923,4291,0
2014-07-17,18.923,18.923,18.866,18.866,315,0
2014-07-18,18.827,18.827,18.676,18.676,3727,0
2014-07-21,18.771,18.787,18.51,18.51,11539,0
2014-07-22,18.62,18.652,18.31,18.31,6398,0
2014-07-23,18.54,18.54,18.255,18.47,2811,0
2014-07-24,18.652,18.803,18.31,18.31,5488,0
2014-07-25,18.31,18.596,18.31,18.39,1397,0
2014-07-28,18.422,18.429,18.31,18.374,1399,0
2014-07-29,18.39,18.47,18.31,18.31,2831,0
2014-07-30,18.31,18.47,18.167,18.39,6193,0
2014-07-31,18.39,18.39,18.39,18.39,503,0
2014-08-01,18.39,18.39,18.358,18.358,659,0
2014-08-05,18.271,18.524,18.135,18.437,5660,0
2014-08-06,18.176,18.51,18.176,18.493,2673,0
2014-08-07,18.524,18.524,18.478,18.524,3273,0
2014-08-08,18.628,18.667,18.478,18.667,6120,0
2014-08-11,18.557,18.667,18.478,18.516,10684,0
2014-08-12,18.667,18.667,18.667,18.667,252,0
2014-08-13,18.795,18.923,18.676,18.715,5176,0
2014-08-14,18.732,18.923,18.691,18.86,3295,0
2014-08-15,18.923,18.923,18.866,18.923,2051,0
2014-08-18,18.866,18.929,18.747,18.747,6363,0
2014-08-19,18.747,18.747,18.676,18.747,1242,0
2014-08-20,18.708,18.739,18.667,18.739,1931,0
2014-08-21,18.747,18.771,18.667,18.771,5873,0
2014-08-22,18.779,18.915,18.779,18.915,608,0
2014-08-25,18.929,18.953,18.747,18.953,7223,0
2014-08-26,18.961,18.961,18.756,18.938,4034,0
2014-08-27,18.947,18.961,18.795,18.818,1913,0
2014-08-28,18.929,18.984,18.929,18.984,2149,0
2014-08-29,18.843,18.843,18.843,18.843,503,0
2014-09-02,18.866,18.947,18.866,18.906,4739,0
2014-09-03,18.906,18.906,18.708,18.708,6731,0
2014-09-04,18.667,18.923,18.667,18.923,2743,0
2014-09-05,18.667,18.947,18.667,18.938,4394,0
2014-09-08,18.906,18.906,18.906,18.906,125,0
2014-09-09,18.684,18.684,18.676,18.676,1399,0
2014-09-10,18.747,18.747,18.47,18.478,40172,0
2014-09-11,18.51,18.898,18.47,18.732,34884,0
2014-09-12,18.756,18.843,18.676,18.732,15797,0
2014-09-15,18.613,18.843,18.484,18.739,16209,0
2014-09-16,18.589,18.803,18.484,18.732,17707,0
2014-09-17,18.659,18.795,18.493,18.534,7609,0
2014-09-18,18.478,18.923,18.478,18.795,15390,0
2014-09-19,18.803,18.898,18.628,18.891,10091,0
2014-09-22,18.691,18.803,18.548,18.803,6295,0
2014-09-23,18.557,18.787,18.484,18.62,13762,0
2014-09-24,18.589,18.795,18.484,18.484,7519,0
2014-09-25,18.47,18.756,18.47,18.484,6791,0
2014-09-26,18.501,18.827,18.47,18.589,2897,0
2014-09-29,18.628,18.984,18.589,18.984,6325,0
2014-09-30,18.971,18.978,18.971,18.978,252,0
2014-10-01,18.873,18.978,18.652,18.938,2204,0
2014-10-02,18.938,18.947,18.7,18.7,2458,0
2014-10-03,18.747,18.747,18.667,18.667,2275,0
2014-10-06,18.667,18.708,18.659,18.708,1549,0
2014-10-07,18.667,18.667,18.478,18.58,6514,0
2014-10-08,18.58,18.86,18.58,18.86,1016,0
2014-10-09,18.568,19.292,18.471,19.292,6032,0
2014-10-10,19.186,19.226,18.485,18.528,4251,0
2014-10-13,18.939,19.055,18.454,18.479,3859,0
2014-10-14,18.568,18.84,18.461,18.519,2221,0
2014-10-15,18.454,18.923,17.903,18.166,11626,0
2014-10-16,18.691,19.144,18.684,19.012,2933,0
2014-10-17,19.243,19.308,18.207,18.733,4051,0
2014-10-20,18.725,18.733,18.626,18.717,6151,0
2014-10-21,18.717,19.029,18.577,18.701,11235,0
2014-10-22,19.153,19.202,19.045,19.045,1542,0
2014-10-23,19.103,19.546,19.103,19.538,6754,0
2014-10-24,18.997,19.177,18.997,19.177,1003,0
2014-10-27,19.259,19.259,19.259,19.259,259,0
2014-10-28,19.259,19.316,19.243,19.308,5927,0
2014-10-29,19.308,19.555,19.243,19.555,3386,0
2014-10-30,19.555,19.555,19.398,19.398,573,0
2014-10-31,19.407,19.423,19.243,19.259,4440,0
2014-11-03,19.25,19.431,19.177,19.431,6640,0
2014-11-04,19.391,19.398,19.095,19.391,4240,0
2014-11-05,19.473,19.473,19.349,19.349,4281,0
2014-11-06,19.275,19.473,19.268,19.473,3221,0
2014-11-07,19.449,19.464,19.275,19.275,2350,0
2014-11-10,19.308,19.342,19.275,19.275,1959,0
2014-11-11,19.391,19.391,19.382,19.391,1526,0
2014-11-12,19.103,19.144,19.103,19.128,1040,0
2014-11-13,19.168,19.555,19.168,19.391,2741,0
2014-11-14,19.522,19.588,19.268,19.431,4618,0
2014-11-17,19.546,19.555,19.308,19.555,4996,0
2014-11-18,19.391,19.546,19.308,19.546,1456,0
2014-11-19,19.275,19.308,19.275,19.275,665,0
2014-11-20,19.275,19.555,19.186,19.555,1862,0
2014-11-21,19.226,19.555,19.192,19.192,2407,0
2014-11-24,19.186,19.186,19.144,19.144,4255,0
2014-11-25,19.021,19.507,19.021,19.226,2164,0
2014-11-26,19.211,19.226,18.915,18.915,1894,0
2014-11-28,19.431,19.431,19.431,19.431,289,0
2014-12-01,18.897,19.44,18.897,19.004,4104,0
2014-12-02,19.086,19.128,19.045,19.086,1754,0
2014-12-03,18.915,19.103,18.905,19.103,3538,0
2014-12-04,19.103,19.103,18.939,19.045,12939,0
2014-12-05,19.037,19.037,18.396,18.437,7551,0
2014-12-08,18.126,18.485,16.515,18.485,11346,0
2014-12-09,18.084,19.128,17.665,18.126,3399,0
2014-12-10,18.594,18.594,18.043,18.043,6410,0
2014-12-11,18.421,18.446,17.92,17.961,2714,0
2014-12-12,17.542,18.404,17.172,17.172,7978,0
2014-12-15,16.77,17.246,16.77,17.246,14527,0
2014-12-16,17.246,17.254,16.81,16.81,8454,0
2014-12-17,17.106,17.78,16.82,17.764,4788,0
2014-12-18,18.158,18.404,17.574,18.364,6926,0
2014-12-19,18.626,19.055,17.764,19.021,4923,0
2014-12-22,18.691,18.733,17.788,17.788,4999,0
2014-12-23,17.993,18.084,17.961,17.961,3949,0
2014-12-24,17.451,17.788,17.057,17.254,3217,0
2014-12-26,17.525,17.574,17.303,17.567,3486,0
2014-12-29,17.831,17.831,17.303,17.361,2623,0
2014-12-30,17.426,17.501,17.254,17.492,5075,0
2014-12-31,17.549,17.649,17.271,17.501,2817,0
2015-01-02,17.87,18.643,17.87,18.643,6385,0
2015-01-05,18.257,18.594,18.068,18.446,6514,0
2015-01-06,18.454,18.634,17.706,18.396,14901,0
2015-01-07,18.634,19.596,18.404,19.275,32975,0
2015-01-08,19.661,19.661,19.308,19.555,19334,0
2015-01-09,19.342,19.531,18.979,19.449,28489,0
2015-01-12,19.3,19.342,19.12,19.284,9282,0
2015-01-13,19.086,19.259,19.004,19.086,5114,0
2015-01-14,19.037,19.202,19.029,19.055,1889,0
2015-01-15,18.953,19.259,18.948,18.973,2936,0
2015-01-16,18.923,19.211,18.923,19.211,4635,0
2015-01-20,19.012,19.268,18.923,19.268,5728,0
2015-01-21,19.431,19.431,19.095,19.382,4657,0
2015-01-22,19.464,19.661,19.449,19.661,10723,0
2015-01-26,19.661,19.661,19.603,19.661,2178,0
2015-01-27,19.646,19.661,19.513,19.661,2181,0
2015-01-28,19.316,19.628,19.316,19.546,6206,0
2015-01-29,19.613,19.613,19.308,19.333,5843,0
2015-01-30,19.555,19.637,19.555,19.596,2557,0
2015-02-02,19.513,19.679,19.513,19.679,2434,0
2015-02-03,19.694,19.694,19.513,19.679,4968,0
2015-02-04,19.333,19.694,19.268,19.694,4059,0
2015-02-05,19.646,19.686,19.431,19.431,3726,0
2015-02-06,19.431,19.661,19.423,19.661,3187,0
2015-02-09,19.637,19.67,19.268,19.588,1544,0
2015-02-10,19.661,19.67,19.268,19.268,3337,0
2015-02-11,19.654,19.752,19.621,19.661,4298,0
2015-02-12,19.596,19.637,19.555,19.555,2895,0
2015-02-13,19.654,19.661,19.637,19.637,815,0
2015-02-17,19.694,19.719,19.637,19.703,6446,0
2015-02-18,19.44,19.703,19.44,19.455,1009,0
2015-02-19,19.498,19.703,19.498,19.703,1095,0
2015-02-20,19.703,20.329,19.703,19.884,18421,0
2015-02-23,19.917,20.047,19.917,20.047,3418,0
2015-02-24,20.047,20.329,20.047,20.329,4948,0
2015-02-25,20.334,20.54,19.571,20.146,8592,0
2015-02-26,20.508,20.508,19.892,20.203,6311,0
2015-02-27,20.54,20.54,20.129,20.163,7337,0
2015-03-02,20.228,20.385,20.213,20.221,9250,0
2015-03-03,20.252,20.261,19.769,19.801,6572,0
2015-03-04,20.071,20.071,19.67,19.67,4015,0
2015-03-05,19.679,19.679,19.481,19.679,3408,0
2015-03-06,19.564,19.613,19.391,19.391,3896,0
2015-03-09,19.431,19.76,19.391,19.522,4382,0
2015-03-10,19.391,19.431,19.391,19.398,2068,0
2015-03-11,19.416,19.965,19.391,19.932,4746,0
2015-03-12,19.908,20.203,19.908,20.129,5599,0
2015-03-13,20.467,20.467,20.129,20.129,3165,0
2015-03-16,20.129,20.139,19.628,20.039,9494,0
2015-03-17,20.047,20.129,20.007,20.007,6693,0
2015-03-18,19.999,20.623,19.924,20.334,11684,0
2015-03-19,19.957,20.59,19.924,20.334,4139,0
2015-03-20,20.491,20.524,20.334,20.467,7789,0
2015-03-23,20.459,20.705,20.252,20.459,13389,0
2015-03-24,20.197,20.271,19.965,20.228,1948,0
2015-03-25,20.459,20.459,19.735,20.377,5234,0
2015-03-26,20.295,20.295,20.129,20.129,2557,0
2015-03-27,19.965,20.261,19.965,20.245,1461,0
2015-03-30,20.245,20.295,20.047,20.047,11441,0
2015-03-31,20.459,20.459,20.129,20.129,1217,0
2015-04-01,20.304,20.377,20.129,20.187,3651,0
2015-04-02,20.361,20.459,20.139,20.443,6572,0
2015-04-06,20.277,20.459,20.277,20.459,608,0
2015-04-07,20.425,20.459,20.367,20.459,6741,0
2015-04-08,20.367,20.367,20.171,20.277,2191,0
2015-04-09,20.45,20.459,20.146,20.459,1436,0
2015-04-10,20.728,20.991,20.362,20.406,5068,0
2015-04-13,20.362,20.991,20.362,20.957,12611,0
2015-04-14,20.957,22.637,20.499,20.499,25811,0
2015-04-15,21.492,22.018,21.185,22.001,17567,0
2015-04-16,21.254,21.636,21.245,21.245,8488,0
2015-04-17,21.482,21.848,21.297,21.526,10845,0
2015-04-20,21.245,21.297,21.245,21.297,714,0
2015-04-21,21.212,21.297,20.6,20.6,6398,0
2015-04-22,20.524,21.382,20.524,20.957,3677,0
2015-04-23,20.634,21.339,20.49,20.575,12965,0
2015-04-24,20.677,20.787,20.677,20.787,761,0
2015-04-27,20.686,21.17,20.686,21.17,7542,0
2015-04-28,21.126,21.126,20.991,21.126,1296,0
2015-04-29,21.119,21.126,21,21,2711,0
2015-04-30,21.085,21.594,21,21.39,6483,0
2015-05-01,21.075,21.594,21.075,21.153,1532,0
2015-05-04,21.05,21.594,21,21.585,1061,0
2015-05-05,21.025,21.552,20.941,21.552,4243,0
2015-05-06,20.906,21.457,20.906,20.932,1532,0
2015-05-07,20.593,21.501,20.593,21.501,1465,0
2015-05-08,21.449,21.517,21.449,21.449,1415,0
2015-05-11,21.475,21.475,20.856,21.475,825,0
2015-05-12,21.442,21.501,20.856,21.442,1180,0
2015-05-13,21.407,21.432,20.975,21.041,1886,0
2015-05-14,21,21.119,21,21.008,3772,0
2015-05-15,21.11,21.382,21.008,21.008,2475,0
2015-05-18,21.05,21.254,21.016,21.025,2029,0
2015-05-19,21.025,21.492,21.025,21.05,1296,0
2015-05-20,21.05,21.05,21.05,21.05,117,0
2015-05-21,21.212,21.212,21.05,21.05,236,0
2015-05-22,21.041,21.153,21.041,21.153,1532,0
2015-05-26,21.041,21.467,21.041,21.397,2928,0
2015-05-27,21.449,21.449,21.254,21.357,825,0
2015-05-28,21.008,21.39,20.991,21.39,2145,0
2015-05-29,21.442,21.442,21.442,21.442,354,0
2015-06-01,21.034,21.492,21.034,21.492,608,0
2015-06-02,21.059,21.195,21.059,21.195,1534,0
2015-06-03,21.041,21.094,21.041,21.094,942,0
2015-06-05,21.059,21.059,20.618,20.652,5893,0
2015-06-08,20.643,21.17,20.575,20.584,7190,0
2015-06-09,20.533,21.034,20.533,21.034,1886,0
2015-06-10,20.533,20.922,20.362,20.897,11639,0
2015-06-11,20.916,20.916,20.787,20.847,4100,0
2015-06-12,20.906,21.552,20.55,20.787,5775,0
2015-06-15,21.059,21.686,20.702,21.297,11433,0
2015-06-16,21.212,21.501,20.889,20.982,6717,0
2015-06-17,21.372,21.594,21.075,21.075,4007,0
2015-06-18,21.407,21.559,21.126,21.22,5068,0
2015-06-19,21.254,21.552,21.245,21.442,4951,0
2015-06-22,21.041,21.422,21,21.422,2475,0
2015-06-23,21.1,21.507,21.1,21.357,4675,0
2015-06-24,21.482,21.501,21.364,21.364,1769,0
2015-06-25,21.39,21.507,21.313,21.372,2121,0
2015-06-26,21.501,21.507,21.305,21.507,2828,0
2015-06-29,21.661,21.908,21.347,21.908,1296,0
2015-06-30,21.28,21.526,20.593,20.593,11853,0
2015-07-01,21.204,21.204,20.626,20.669,4243,0
2015-07-02,21,21.034,20.787,21.034,4126,0
2015-07-06,20.796,21.016,20.796,21.016,2003,0
2015-07-07,20.837,21.016,20.744,21.016,4951,0
2015-07-08,20.779,20.948,20.779,20.779,1886,0
2015-07-09,20.975,21.008,20.779,20.779,1769,0
2015-07-10,20.982,20.991,20.787,20.991,9545,0
2015-07-13,20.991,21.212,20.872,21.195,6600,0
2015-07-14,21.272,21.272,21.016,21.016,1216,0
2015-07-15,21.178,21.254,20.897,20.957,6297,0
2015-07-16,21.008,21.212,21,21.212,7542,0
2015-07-17,21.212,21.212,21.212,21.212,707,0
2015-07-20,21.17,21.212,20.779,20.779,2239,0
2015-07-21,21.272,21.272,20.787,20.906,4243,0
2015-07-22,20.922,20.922,20.922,20.922,236,0
2015-07-23,20.863,20.916,20.863,20.916,1532,0
2015-07-24,20.779,20.941,20.779,20.779,2003,0
2015-07-27,21.297,21.297,21.185,21.262,1179,0
2015-07-28,20.812,21.068,20.812,20.966,1649,0
2015-07-29,20.787,20.872,20.787,20.872,354,0
2015-07-30,20.609,20.609,20.609,20.609,825,0
2015-07-31,20.415,20.686,20.415,20.686,1532,0
2015-08-03,20.66,20.702,20.533,20.677,3027,0
2015-08-04,20.677,20.686,20.677,20.686,471,0
2015-08-05,20.787,20.847,20.618,20.618,3889,0
2015-08-06,20.863,20.916,20.863,20.916,778,0
2015-08-07,21.245,21.848,20.712,20.712,3535,0
2015-08-10,21.475,21.475,20.966,21.417,3772,0
2015-08-11,21.422,21.422,21,21,1442,0
2015-08-12,20.737,21.119,20.737,20.737,1415,0
2015-08-13,21.11,21.212,21,21.126,4951,0
2015-08-14,20.787,21.185,20.787,21.185,1179,0
2015-08-17,21.185,21.517,21.185,21.467,1886,0
2015-08-18,21.185,21.297,21.185,21.254,4007,0
2015-08-19,21.22,21.229,20.787,21.22,3772,0
2015-08-20,21.212,21.212,21.185,21.212,3300,0
2015-08-21,20.744,21,20.744,20.957,3418,0
2015-08-24,20.957,20.957,20.431,20.643,4051,0
2015-08-25,20.872,20.872,20.278,20.381,2121,0
2015-08-27,20.694,20.694,19.54,20.524,3418,0
2015-08-28,19.905,20.787,19.905,20.702,5893,0
2015-08-31,20.448,20.787,20.448,20.533,3065,0
2015-09-01,20.762,21.407,20.448,21.39,11198,0
2015-09-02,20.922,21.212,20.771,20.847,2828,0
2015-09-03,20.49,21.212,20.49,21.034,2828,0
2015-09-04,21.212,21.212,20.889,20.889,1769,0
2015-09-08,21.025,21.212,21.025,21.212,825,0
2015-09-09,21.212,21.397,21.212,21.397,1296,0
2015-09-10,21.254,21.254,20.618,20.677,4778,0
2015-09-11,20.702,21.212,20.702,21.212,2239,0
2015-09-14,20.762,20.762,20.762,20.762,1061,0
2015-09-15,21.05,21.212,21.05,21.178,1415,0
2015-09-16,21.636,21.636,21.068,21.212,1296,0
2015-09-17,20.837,20.863,20.787,20.787,2594,0
2015-09-18,20.83,21.025,20.83,21,1061,0
2015-09-21,21.212,21.772,21.135,21.417,2003,0
2015-09-22,21.449,21.482,21.305,21.305,825,0
2015-09-23,21.636,21.636,21.594,21.636,707,0
2015-09-24,21.025,21.212,20.822,21.041,6037,0
2015-09-25,20.922,21.636,20.889,21.636,1886,0
2015-09-28,21.085,21.085,21.085,21.085,1090,0
2015-09-29,21.1,21.1,21.1,21.1,117,0
2015-09-30,21.1,21.262,20.881,20.916,3182,0
2015-10-01,20.941,21.1,20.916,20.916,4951,0
2015-10-02,20.916,21.1,20.787,21.016,2358,0
2015-10-05,21.119,21.126,20.796,20.796,5456,0
2015-10-06,20.796,21.126,20.796,20.812,2003,0
2015-10-07,20.787,21.126,20.787,20.837,1532,0
2015-10-08,21.126,21.126,20.787,20.916,3654,0
2015-10-09,20.693,21.084,20.693,21.079,1389,0
2015-10-12,21.123,21.745,20.632,21.605,1461,0
2015-10-13,21.036,21.167,21.027,21.036,2623,0
2015-10-14,21.036,21.036,20.492,20.536,4677,0
2015-10-15,21.036,21.036,20.807,20.807,569,0
2015-10-16,20.86,21.001,20.86,20.86,5363,0
2015-10-19,21.131,21.131,21.123,21.131,702,0
2015-10-20,21.54,21.54,21.123,21.123,708,0
2015-10-21,21.263,21.263,21.036,21.036,799,0
2015-10-22,21.429,21.465,20.904,20.904,3766,0
2015-10-23,20.956,21.535,20.86,21.105,3880,0
2015-10-26,21.115,21.403,21.036,21.341,5591,0
2015-10-27,21.341,21.561,21.15,21.429,6503,0
2015-10-28,21.455,21.919,21.115,21.693,4449,0
2015-10-29,21.903,21.903,21.475,21.737,2510,0
2015-10-30,21.501,21.737,21.501,21.693,1711,0
2015-11-02,21.711,21.727,21.254,21.254,1483,0
2015-11-03,21.254,21.737,21.254,21.737,685,0
2015-11-04,21.254,21.429,21.254,21.263,2596,0
2015-11-05,21.475,21.561,21.475,21.561,799,0
2015-11-06,21.105,21.727,21.105,21.561,1598,0
2015-11-09,21.167,21.535,21.131,21.289,8440,0
2015-11-10,21.15,21.15,21.15,21.15,229,0
2015-11-11,21.167,21.465,21.105,21.176,3422,0
2015-11-12,21.036,21.036,21.036,21.036,229,0
2015-11-13,21.448,21.448,21.202,21.254,6161,0
2015-11-16,21.341,21.675,21.341,21.561,1598,0
2015-11-17,21.043,21.561,21.036,21.237,6161,0
2015-11-18,21.237,21.237,21.237,21.237,113,0
2015-11-19,21.779,21.912,21.088,21.693,3195,0
2015-11-20,21.693,21.912,21.429,21.719,2397,0
2015-11-23,21.693,21.693,21.341,21.341,1598,0
2015-11-24,21.727,21.727,21.176,21.176,2397,0
2015-11-25,21.254,21.507,21.254,21.507,2167,0
2015-11-27,21.272,22.052,21.272,21.561,2054,0
2015-11-30,21.693,22.052,21.429,22.052,2397,0
2015-12-01,22.052,22.052,22.052,22.052,129,0
2015-12-02,21.481,21.481,21.387,21.394,2032,0
2015-12-03,21.475,21.649,21.475,21.649,501,0
2015-12-04,21.527,21.527,21.475,21.475,799,0
2015-12-07,21.475,22.061,21.475,21.912,4677,0
2015-12-08,21.475,21.605,21.475,21.605,858,0
2015-12-09,21.886,21.912,21.737,21.737,799,0
2015-12-10,21.693,21.947,21.693,21.693,2510,0
2015-12-11,21.693,21.693,21.693,21.693,113,0
2015-12-14,21.693,21.737,21.693,21.737,1476,0
2015-12-15,21.737,21.745,21.737,21.737,1825,0
2015-12-16,21.825,21.825,21.693,21.693,2054,0
2015-12-17,21.613,21.912,21.613,21.912,1825,0
2015-12-18,21.912,21.912,21.912,21.912,2966,0
2015-12-21,22.061,22.087,22.061,22.087,343,0
2015-12-22,21.42,22.078,21.42,21.465,12007,0
2015-12-23,21.517,21.517,21.517,21.517,456,0
2015-12-28,21.535,21.59,21.535,21.535,1121,0
2015-12-30,21.737,21.848,21.036,21.044,3889,0
2015-12-31,21.141,21.211,21.036,21.036,4310,0
2016-01-04,21.043,21.043,21.043,21.043,237,0
2016-01-06,21.649,21.649,21.15,21.15,2814,0
2016-01-07,21.292,21.292,21.292,21.292,252,0
2016-01-08,21.254,21.737,21.254,21.4,1691,0
2016-01-11,21.475,21.912,21.475,21.867,12577,0
2016-01-12,21.912,22.021,21.912,21.912,3537,0
2016-01-13,21.711,21.737,21.613,21.711,2204,0
2016-01-14,21.307,21.711,21.307,21.711,2288,0
2016-01-15,21.527,21.912,21.527,21.912,8773,0
2016-01-19,21.631,21.631,21.631,21.631,343,0
2016-01-20,21.605,22.087,21.605,21.962,6538,0
2016-01-21,21.912,21.912,21.605,21.606,2933,0
2016-01-22,21.912,22.674,21.912,22.271,3548,0
2016-01-25,22.078,22.078,22.035,22.043,833,0
2016-01-26,21.903,21.929,21.631,21.684,8913,0
2016-01-27,21.912,21.912,21.753,21.912,1491,0
2016-01-28,21.912,21.912,21.775,21.775,725,0
2016-02-01,21.825,21.912,21.825,21.91,5936,0
2016-02-02,21.859,21.912,21.859,21.859,1206,0
2016-02-03,21.886,21.912,21.719,21.728,7960,0
2016-02-04,21.859,21.867,21.254,21.254,16205,0
2016-02-05,21.763,21.912,21.569,21.701,3449,0
2016-02-08,21.631,21.912,21.263,21.541,3979,0
2016-02-09,21.507,21.903,21.263,21.903,2324,0
2016-02-10,21.264,21.478,20.601,21.062,6714,0
2016-02-11,21.036,21.25,20.597,20.597,2191,0
2016-02-12,21.114,21.114,20.93,21.114,3528,0
2016-02-16,20.868,21.202,20.868,21.184,1919,0
2016-02-17,21.257,21.377,21.257,21.377,1550,0
2016-02-18,21.475,21.475,21.325,21.325,593,0
2016-02-19,21.596,21.596,21.263,21.386,2467,0
2016-02-22,21.596,21.596,21.214,21.263,1829,0
2016-02-23,21.527,21.527,21.167,21.167,3807,0
2016-02-24,21.418,21.418,20.606,21.368,9796,0
2016-02-25,20.86,21.211,20.693,21.211,2038,0
2016-02-26,20.978,21.202,20.76,21.202,4943,0
2016-02-29,20.738,21.027,20.641,20.878,4463,0
2016-03-01,20.772,21.14,20.772,21.14,2849,0
2016-03-02,21.15,21.15,20.742,20.975,1888,0
2016-03-03,21.157,21.263,21.123,21.254,7340,0
2016-03-04,21.475,21.677,21.457,21.677,1975,0
2016-03-07,21.675,21.675,21.518,21.667,3224,0
2016-03-08,21.458,21.693,21.458,21.693,1005,0
2016-03-09,21.475,21.538,21.263,21.299,9785,0
2016-03-10,21.596,21.693,21.036,21.587,4394,0
2016-03-11,21.605,21.684,21.44,21.475,2253,0
2016-03-15,21.579,21.579,21.28,21.28,2230,0
2016-03-16,21.569,21.569,21.36,21.387,1913,0
2016-03-17,21.675,21.675,21.413,21.553,2760,0
2016-03-18,21.42,21.42,21.299,21.299,6550,0
2016-03-21,21.475,21.475,21.123,21.123,2603,0
2016-03-22,21.387,21.495,21.289,21.289,3981,0
2016-03-23,21.28,21.693,21.211,21.377,6197,0
2016-03-24,21.667,21.684,21.465,21.569,865,0
2016-03-28,21.535,21.675,21.211,21.675,3633,0
2016-03-29,21.356,21.657,21.356,21.613,2107,0
2016-03-30,21.477,21.604,21.283,21.36,6875,0
2016-03-31,21.581,21.605,21.569,21.569,2394,0
2016-04-01,21.289,21.693,21.219,21.561,6759,0
2016-04-04,21.289,21.693,21.255,21.272,8305,0
2016-04-05,21.289,21.501,21.272,21.36,4542,0
2016-04-06,21.222,21.561,21.219,21.561,7269,0
2016-04-07,21.289,21.561,21.289,21.561,2402,0
2016-04-08,21.515,21.693,21.477,21.585,5011,0
2016-04-11,21.587,21.805,21.587,21.805,1141,0
2016-04-12,21.904,22.401,21.587,21.994,5663,0
2016-04-13,21.722,22.151,21.722,21.859,4038,0
2016-04-14,22.052,22.075,21.904,21.904,1630,0
2016-04-15,21.904,22.085,21.804,22.085,2641,0
2016-04-18,22.085,22.176,21.948,22.176,6915,0
2016-04-19,22.392,22.392,22.039,22.039,6622,0
2016-04-20,22.265,22.374,22.04,22.374,4264,0
2016-04-21,22.365,22.401,22.242,22.242,995,0
2016-04-22,22.401,22.627,22.176,22.532,7096,0
2016-04-25,22.176,22.627,22.176,22.338,5868,0
2016-04-26,22.627,22.627,22.514,22.627,3130,0
2016-04-27,22.184,22.492,22.184,22.492,1469,0
2016-04-28,22.627,22.627,22.293,22.481,6074,0
2016-05-02,22.619,23.496,22.323,23.076,2874,0
2016-05-03,22.963,22.963,22.782,22.782,2295,0
2016-05-09,22.953,22.953,22.809,22.809,1057,0
2016-05-10,22.627,22.627,22.627,22.627,1105,0
2016-05-16,22.727,22.727,22.727,22.727,233,0
2016-05-17,22.654,23.071,22.654,22.899,632,0
2016-05-18,22.638,22.638,22.638,22.638,1158,0
2016-05-19,22.637,22.637,22.627,22.627,1077,0
2016-05-20,22.682,22.89,22.627,22.682,3476,0
2016-05-23,22.71,22.737,22.51,22.51,1039,0
2016-05-24,22.6,22.741,22.6,22.741,387,0
2016-05-25,22.691,22.882,22.691,22.855,2499,0
2016-05-26,22.682,23.071,22.627,22.627,3184,0
2016-05-27,22.717,22.791,22.627,22.627,1740,0
2016-05-31,22.764,22.764,22.701,22.701,340,0
2016-06-02,22.737,22.809,22.627,22.637,1696,0
2016-06-03,22.828,22.828,22.627,22.627,1318,0
2016-06-06,22.637,22.929,22.546,22.546,4868,0
2016-06-07,22.673,22.673,22.61,22.61,2655,0
2016-06-08,22.637,22.646,22.61,22.61,4708,0
2016-06-09,22.637,22.637,22.627,22.627,1658,0
2016-06-10,22.643,22.643,22.583,22.583,1750,0
2016-06-13,22.627,22.909,22.627,22.745,6083,0
2016-06-14,22.928,22.928,22.737,22.737,221,0
2016-06-16,22.809,22.926,22.809,22.818,780,0
2016-06-17,22.673,22.98,22.627,22.98,620,0
2016-06-20,22.646,23.054,22.646,22.863,1458,0
2016-06-21,22.98,23.017,22.239,22.401,3639,0
2016-06-22,22.592,22.899,22.583,22.583,21562,0
2016-06-23,22.782,22.782,22.627,22.627,2856,0
2016-06-24,22.61,23.081,22.357,23.066,11760,0
2016-06-27,23.434,23.488,23.081,23.416,3481,0
2016-06-28,23.47,23.47,23.125,23.353,2575,0
2016-06-29,23.488,23.488,23.081,23.152,1957,0
2016-06-30,22.673,23.166,22.637,22.89,1601,0
2016-07-01,22.89,23.316,22.882,23.252,1519,0
2016-07-07,22.855,23.108,22.855,23.017,1214,0
2016-07-08,22.872,23.162,22.855,22.855,4168,0
2016-07-11,23.034,23.713,23.034,23.262,16154,0
2016-07-12,23.152,23.152,22.909,22.918,2006,0
2016-07-13,22.863,23.063,22.863,22.882,10941,0
2016-07-14,23.034,23.171,22.99,22.99,2603,0
2016-07-15,22.936,22.982,22.899,22.909,2210,0
2016-07-18,23.225,23.407,23.148,23.306,4340,0
2016-07-20,23.514,23.515,23.208,23.294,1215,0
2016-07-21,23.027,23.387,22.899,22.899,2026,0
2016-07-22,22.956,23.397,22.956,23.397,1105,0
2016-07-25,23.09,23.326,23.09,23.326,443,0
2016-07-26,23.451,23.451,23.054,23.424,3995,0
2016-07-27,23.252,23.252,23.117,23.216,767,0
2016-07-28,23.081,23.17,23.081,23.081,996,0
2016-07-29,23.081,23.125,22.863,22.863,3317,0
2016-08-01,22.909,22.909,22.909,22.909,113,0
2016-08-03,22.818,22.909,22.818,22.909,853,0
2016-08-04,23.063,23.063,22.948,22.969,828,0
2016-08-05,22.909,22.909,22.909,22.909,110,0
2016-08-08,22.99,23.163,22.909,23.027,2078,0
2016-08-09,23.443,23.488,22.963,22.963,883,0
2016-08-10,23,23,22.953,22.953,1497,0
2016-08-11,22.909,23.003,22.909,22.923,1053,0
2016-08-12,23.039,23.039,23.039,23.039,561,0
2016-08-15,22.909,22.99,22.909,22.99,797,0
2016-08-16,22.99,23.062,22.99,22.99,838,0
2016-08-17,22.99,22.99,22.99,22.99,110,0
2016-08-18,23.015,23.015,23.015,23.015,553,0
2016-08-19,23.054,23.062,23.019,23.027,1723,0
2016-08-22,22.99,23.053,22.99,23.053,970,0
2016-08-23,22.99,23.05,22.99,23.05,506,0
2016-08-24,22.99,23.062,22.809,23.062,3378,0
2016-08-25,23.018,23.027,22.942,22.942,1834,0
2016-08-26,23.063,23.071,23.063,23.071,1384,0
2016-08-30,22.826,22.949,22.826,22.949,1827,0
2016-08-31,22.936,22.945,22.924,22.945,862,0
2016-09-01,22.926,22.926,22.828,22.828,2121,0
2016-09-02,22.745,22.945,22.745,22.945,2390,0
2016-09-06,22.945,22.945,22.945,22.945,1781,0
2016-09-07,23.034,23.034,23.034,23.034,332,0
2016-09-08,23.081,23.198,23.007,23.189,2150,0
2016-09-09,23.326,23.326,22.973,22.973,1737,0
2016-09-12,23.216,23.216,22.953,22.963,2127,0
2016-09-13,23.333,23.333,22.963,23.299,3603,0
2016-09-14,22.99,23.039,22.745,22.809,6265,0
2016-09-15,22.809,23.13,22.745,22.953,3553,0
2016-09-19,22.953,23.171,22.899,22.899,5661,0
2016-09-20,22.855,23.017,22.755,22.755,8480,0
2016-09-22,22.764,22.857,22.764,22.791,3569,0
2016-09-23,22.952,22.952,22.8,22.8,1436,0
2016-09-26,22.882,23.051,22.791,22.829,3036,0
2016-09-27,22.899,23.004,22.809,22.828,4664,0
2016-09-28,22.909,23.017,22.588,22.798,9471,0
2016-09-29,22.97,23.054,22.97,22.97,3674,0
2016-09-30,22.764,22.855,22.764,22.769,1133,0
2016-10-03,22.899,22.899,22.899,22.899,222,0
2016-10-04,23.034,23.289,23.019,23.034,2480,0
2016-10-05,23,23.289,23,23.289,4681,0
2016-10-06,23.181,23.211,23.081,23.182,1054,0
2016-10-07,23.081,23.081,22.818,22.818,5358,0
2016-10-10,22.882,23.299,22.818,22.89,2256,0
2016-10-11,22.945,23.152,22.945,23.152,2356,0
2016-10-12,23.151,23.255,23.113,23.16,9602,0
2016-10-13,23.172,23.179,23.113,23.122,2313,0
2016-10-14,23.179,23.179,23.113,23.178,765,0
2016-10-17,23.1,23.284,23.1,23.284,2273,0
2016-10-18,23.22,23.253,23.217,23.253,4285,0
2016-10-19,23.253,23.496,23.207,23.307,2785,0
2016-10-20,23.207,23.274,23.113,23.253,4528,0
2016-10-21,23.337,23.337,22.973,23.013,5341,0
2016-10-24,22.749,23.113,22.74,22.973,1623,0
2016-10-25,23.104,23.207,22.77,22.77,1985,0
2016-10-26,23.113,23.113,23.036,23.066,1299,0
2016-10-27,23.02,23.02,22.796,22.88,3066,0
2016-10-28,23.038,23.057,22.831,22.88,2492,0
2016-10-31,22.926,23.01,22.926,22.97,1423,0
2016-11-01,23.079,23.079,23.079,23.079,163,0
2016-11-02,22.973,22.973,22.693,22.693,9105,0
2016-11-03,22.683,22.683,21.861,21.861,5086,0
2016-11-04,21.862,22.226,21.507,22.226,5717,0
2016-11-07,22.422,22.428,21.605,22.242,3627,0
2016-11-08,21.909,22.288,21.731,21.776,8187,0
2016-11-09,22.146,22.146,21.447,21.45,3691,0
2016-11-10,21.442,22.054,21.367,22.054,1300,0
2016-11-11,20.686,21.214,19.864,21.214,2673,0
2016-11-14,20.451,21.068,20.451,20.64,2719,0
2016-11-15,20.303,21.414,20.303,20.694,5858,0
2016-11-16,20.835,21.559,20.834,21.559,1585,0
2016-11-17,21.105,21.713,21.105,21.156,8876,0
2016-11-18,21.47,21.47,21.18,21.18,750,0
2016-11-21,21.246,21.666,21.246,21.619,2480,0
2016-11-22,21.519,21.519,20.689,20.689,1056,0
2016-11-23,21.54,21.666,21.386,21.572,2277,0
2016-11-25,21.619,21.619,21.619,21.619,107,0
2016-11-28,20.825,20.825,20.825,20.825,589,0
2016-11-29,21.647,21.647,21.404,21.422,1194,0
2016-11-30,21.433,21.433,20.937,20.937,2960,0
2016-12-01,21.26,21.301,21.26,21.301,1596,0
2016-12-02,21.301,21.302,20.573,21.292,3532,0
2016-12-05,21.077,21.235,21.077,21.087,4967,0
2016-12-06,20.716,21.292,20.714,20.791,2802,0
2016-12-07,21.292,21.302,20.988,21.173,2960,0
2016-12-08,20.772,20.772,20.772,20.772,338,0
2016-12-09,21.096,21.096,20.62,20.862,1549,0
2016-12-12,21.18,21.18,20.657,20.657,1210,0
2016-12-13,20.778,21.301,20.778,21.021,3632,0
2016-12-14,20.573,21.302,19.004,20.545,8902,0
2016-12-15,21.191,21.191,21.191,21.191,260,0
2016-12-16,21.179,21.179,20.078,20.181,2840,0
2016-12-19,20.078,20.265,19.051,19.331,6564,0
2016-12-20,19.424,20.769,19.406,19.892,11351,0
2016-12-21,20.218,20.23,19.736,19.736,3030,0
2016-12-22,19.844,20.401,19.798,19.845,3193,0
2016-12-23,20.339,20.472,20.085,20.088,2883,0
2016-12-27,20.311,20.536,19.91,20.536,2888,0
2016-12-28,19.898,20.265,19.898,20.265,282,0
2016-12-29,20.461,20.461,20.387,20.387,696,0
2016-12-30,19.77,20.134,19.761,19.798,4396,0
2017-01-03,19.938,20.359,19.938,20.293,5093,0
2017-01-04,20.608,21.255,20.331,21.143,2589,0
2017-01-05,20.686,20.686,19.994,20.05,3469,0
2017-01-06,20.573,20.573,20.265,20.265,918,0
2017-01-09,20.275,20.791,20.265,20.293,1908,0
2017-01-10,20.078,20.265,19.779,19.984,9760,0
2017-01-11,20.181,20.819,19.098,19.452,26592,0
2017-01-12,19.406,19.826,19.396,19.705,4828,0
2017-01-13,19.601,20.153,19.368,19.649,6262,0
2017-01-17,19.77,20.265,19.732,20.265,4634,0
2017-01-18,19.984,20.032,19.984,20.032,705,0
2017-01-19,19.798,20.078,19.527,20.022,10372,0
2017-01-20,20.153,20.162,19.481,19.611,4917,0
2017-01-23,20.143,20.171,19.905,19.905,2062,0
2017-01-24,20.162,20.544,19.798,20.394,4353,0
2017-01-25,20.171,20.956,19.9,20.856,7627,0
2017-01-26,20.558,20.75,20.554,20.554,2629,0
2017-01-27,20.545,20.545,20.125,20.246,7303,0
2017-01-30,20.106,20.281,20.088,20.281,2259,0
2017-01-31,20.265,20.265,20.078,20.265,6844,0
2017-02-01,20.9,20.9,19.938,20.13,5000,0
2017-02-02,20.261,20.85,20.218,20.265,9956,0
2017-02-03,20.582,21.012,20.582,21.012,4755,0
2017-02-06,20.633,21.011,20.296,20.873,2424,0
2017-02-07,20.984,21.012,20.732,20.9,3501,0
2017-02-08,20.881,21.292,20.352,20.919,3245,0
2017-02-09,20.171,21.283,20.171,21.283,4171,0
2017-02-10,21.33,21.544,21.307,21.395,5099,0
2017-02-13,21.656,21.927,21.488,21.6,3165,0
2017-02-14,21.746,21.746,21.671,21.671,461,0
2017-02-15,21.675,21.675,21.675,21.675,150,0
2017-02-16,21.46,21.741,21.46,21.666,5339,0
2017-02-17,21.805,21.805,21.805,21.805,133,0
2017-02-21,21.927,21.927,21.777,21.918,2630,0
2017-02-22,21.68,22.132,21.68,22.132,911,0
2017-02-23,21.909,22.208,21.638,22.188,8517,0
2017-02-24,22.152,22.833,21.946,22.224,9726,0
2017-02-27,22.73,22.73,21.946,21.946,4283,0
2017-02-28,21.937,22.017,21.937,22.017,3021,0
2017-03-01,22.553,22.553,22.33,22.33,1555,0
2017-03-02,22.45,22.45,22.418,22.418,267,0
2017-03-03,22.039,22.469,22.039,22.18,2489,0
2017-03-06,21.694,22.478,21.656,22.478,6929,0
2017-03-07,22.487,22.487,22.058,22.123,902,0
2017-03-08,21.721,21.721,21.675,21.675,2209,0
2017-03-09,21.741,21.741,20.778,20.952,3394,0
2017-03-13,21.096,21.264,21.096,21.255,738,0
2017-03-14,21.358,21.759,21.209,21.516,4412,0
2017-03-15,21.554,21.909,21.422,21.871,2390,0
2017-03-16,22.272,22.487,22.194,22.403,14360,0
2017-03-17,22.413,22.413,22.329,22.366,428,0
2017-03-20,22.32,22.385,22.114,22.273,3119,0
2017-03-21,22.17,22.272,21.675,22.272,8392,0
2017-03-22,21.965,22.487,21.805,22.02,2977,0
2017-03-23,21.861,22.105,21.861,22.069,4771,0
2017-03-24,21.899,21.899,21.675,21.675,4557,0
2017-03-27,21.619,22.459,21.105,21.76,4717,0
2017-03-28,21.853,22.487,21.8,22.017,9238,0
2017-03-29,22.309,22.777,22.063,22.473,9662,0
2017-03-30,22.693,23.132,22.51,22.973,7944,0
2017-03-31,23.047,23.571,22.982,23.211,10085,0
2017-04-03,23.299,23.299,22.711,22.842,6962,0
2017-04-04,22.911,23.216,22.911,22.973,7633,0
2017-04-05,23.299,23.299,22.973,23.263,3329,0
2017-04-06,23.299,23.299,22.88,23.113,5953,0
2017-04-07,23.113,23.113,22.982,23.071,5926,0
2017-04-10,23.052,23.281,23.001,23.122,7302,0
2017-04-11,23.072,23.141,22.31,22.763,5242,0
2017-04-12,22.903,22.975,22.007,22.007,4864,0
2017-04-13,23.438,23.438,22.213,22.223,5961,0
2017-04-17,22.493,22.517,21.318,21.651,4406,0
2017-04-18,21.808,21.992,21.673,21.734,6261,0
2017-04-19,21.992,22.213,21.712,21.963,3118,0
2017-04-20,21.992,22.667,21.992,22.657,5118,0
2017-04-21,23.004,23.004,22.416,22.416,3336,0
2017-04-24,22.58,22.58,22.58,22.58,669,0
2017-04-25,21.828,23.12,21.828,22.242,12770,0
2017-04-26,22.426,22.638,22.218,22.276,5654,0
2017-04-27,22.609,22.842,22.349,22.445,6358,0
2017-04-28,22.827,22.827,22.763,22.782,1395,0
2017-05-01,22.785,23.168,22.763,22.802,5590,0
2017-05-02,22.918,22.918,22.898,22.898,595,0
2017-05-03,22.821,23.39,22.792,23.043,2571,0
2017-05-04,23.053,23.053,22.875,22.96,1520,0
2017-05-05,23.014,23.057,23.014,23.057,446,0
2017-05-08,22.821,22.953,22.811,22.908,727,0
2017-05-09,22.956,23.028,22.956,23.028,1260,0
2017-05-10,23.004,23.024,22.667,22.667,5862,0
2017-05-11,22.811,22.98,22.754,22.932,1446,0
2017-05-12,23.149,23.149,22.701,22.701,1851,0
2017-05-15,22.849,22.849,22.706,22.726,906,0
2017-05-16,22.755,22.878,22.194,22.382,3743,0
2017-05-17,22.184,22.435,22.184,22.426,2638,0
2017-05-18,22.879,22.879,22.184,22.184,698,0
2017-05-19,22.782,22.836,22.557,22.557,1656,0
2017-05-22,22.68,22.779,22.68,22.779,738,0
2017-05-23,22.763,22.763,22.349,22.676,4386,0
2017-05-24,22.821,22.879,22.377,22.879,2724,0
2017-05-25,22.377,22.676,22.377,22.676,978,0
2017-05-26,22.633,22.633,22.633,22.633,157,0
2017-05-30,22.841,22.841,22.763,22.763,1677,0
2017-05-31,22.477,22.736,22.406,22.736,6366,0
2017-06-01,22.727,22.729,22.243,22.329,14430,0
2017-06-02,22.419,22.763,22.233,22.474,6799,0
2017-06-05,22.559,22.676,22.259,22.3,7413,0
2017-06-06,22.329,22.501,22.233,22.329,11339,0
2017-06-07,22.282,22.537,22.213,22.291,2588,0
2017-06-08,22.335,22.493,22.31,22.426,3033,0
2017-06-09,22.404,22.522,22.404,22.522,685,0
2017-06-12,22.359,22.567,22.329,22.339,9731,0
2017-06-13,22.537,22.908,22.527,22.811,13702,0
2017-06-14,22.86,23.341,22.455,23.1,15372,0
2017-06-15,23.004,23.352,22.483,23.008,3595,0
2017-06-16,23.149,23.39,23.019,23.381,7584,0
2017-06-19,22.936,23.56,22.936,23.445,3186,0
2017-06-20,23.776,23.969,23.284,23.66,9092,0
2017-06-21,23.631,23.766,23.408,23.766,4168,0
2017-06-22,23.728,23.766,23.448,23.448,5759,0
2017-06-23,23.718,23.718,22.599,22.818,5480,0
2017-06-26,23.254,23.254,22.879,22.966,4651,0
2017-06-27,22.961,23.024,22.677,22.831,6459,0
2017-06-28,22.908,22.908,22.686,22.686,2403,0
2017-06-29,22.773,22.908,22.667,22.667,2848,0
2017-06-30,22.826,22.836,22.512,22.836,1968,0
2017-07-03,22.73,23.139,22.73,23.11,3410,0
2017-07-05,22.796,22.874,22.763,22.779,2046,0
2017-07-06,22.734,22.734,22.57,22.599,3085,0
2017-07-07,23.009,23.009,22.638,22.638,1925,0
2017-07-10,22.638,22.947,22.452,22.842,1941,0
2017-07-11,22.455,22.619,22.377,22.416,9072,0
2017-07-12,22.667,22.889,22.387,22.445,19029,0
2017-07-13,22.474,22.787,22.474,22.787,1230,0
2017-07-14,22.445,22.58,22.435,22.49,2267,0
2017-07-17,22.619,22.619,22.619,22.619,509,0
2017-07-18,22.744,22.744,22.368,22.54,9373,0
2017-07-19,22.445,22.537,22.418,22.459,3913,0
2017-07-20,22.657,22.657,22.426,22.439,4232,0
2017-07-21,22.426,22.628,22.291,22.291,10244,0
2017-07-24,22.32,22.377,22.233,22.233,14926,0
2017-07-25,22.256,22.377,22.242,22.262,5620,0
2017-07-26,22.281,22.522,22.281,22.31,7363,0
2017-07-27,22.541,22.541,22.281,22.291,8568,0
2017-07-28,22.291,22.44,21.828,21.972,17515,0
2017-07-31,22.02,22.551,21.818,22.103,4816,0
2017-08-01,22.339,22.368,21.972,22.011,9622,0
2017-08-02,21.818,21.914,21.172,21.596,14887,0
2017-08-03,21.702,21.857,21.326,21.451,11168,0
2017-08-04,21.365,21.562,21.133,21.191,8974,0
2017-08-07,21.403,21.403,20.506,20.506,23145,0
2017-08-08,20.603,20.95,20.497,20.622,9519,0
2017-08-09,20.612,20.643,19.098,19.899,31287,0
2017-08-10,19.821,19.855,19.291,19.571,12456,0
2017-08-11,19.841,19.976,19.55,19.609,5067,0
2017-08-14,19.918,20.005,19.725,19.773,10132,0
2017-08-15,19.947,20.149,19.58,20.14,13305,0
2017-08-16,19.821,20.67,19.821,20.448,9493,0
2017-08-17,20.352,20.728,20.311,20.439,7050,0
2017-08-18,20.824,21.191,20.597,21.181,7564,0
2017-08-21,21.21,21.364,20.87,21.326,4030,0
2017-08-22,21.278,21.278,20.342,20.969,9720,0
2017-08-23,21.158,21.309,21.004,21.22,3047,0
2017-08-24,21.241,21.297,20.304,20.304,4431,0
2017-08-25,20.796,21.259,20.41,21.047,5660,0
2017-08-28,21.23,21.721,20.45,21.278,7753,0
2017-08-29,21.278,21.709,21.278,21.461,4208,0
2017-08-30,20.915,21.44,20.756,21.302,3617,0
2017-08-31,21.326,21.379,21.104,21.143,3635,0
2017-09-01,21.104,21.602,21.104,21.451,6430,0
2017-09-05,21.326,21.702,21.22,21.22,12694,0
2017-09-06,21.157,21.39,20.979,21.22,9513,0
2017-09-07,21.402,21.721,20.979,20.979,18055,0
2017-09-08,21.017,21.606,20.979,21.22,10068,0
2017-09-11,21.319,21.319,20.979,21.268,5513,0
2017-09-12,21.316,21.683,21.259,21.553,5675,0
2017-09-13,21.287,21.857,21.22,21.22,7274,0
2017-09-14,21.21,21.806,20.757,21.017,7837,0
2017-09-15,22.03,22.03,20.998,21.104,3845,0
2017-09-18,21.461,21.975,21.008,21.104,6736,0
2017-09-19,21.133,21.556,20.834,21.063,16908,0
2017-09-20,20.882,21.759,20.786,21.22,9686,0
2017-09-21,21.22,21.799,21.22,21.509,3836,0
2017-09-22,21.586,21.943,21.548,21.943,2436,0
2017-09-25,22.165,22.165,21.943,21.953,4634,0
2017-09-26,21.992,22.184,21.259,21.558,8756,0
2017-09-27,21.558,21.953,21.326,21.953,3981,0
2017-09-28,21.606,21.943,21.239,21.432,7707,0
2017-09-29,21.644,21.992,21.413,21.427,5669,0
2017-10-02,21.413,21.741,21.277,21.403,7597,0
2017-10-03,21.508,21.538,21.49,21.509,4557,0
2017-10-04,21.62,21.943,21.393,21.5,14779,0
2017-10-05,21.5,21.992,21.5,21.837,10541,0
2017-10-06,21.673,21.794,21.489,21.654,4949,0
2017-10-09,21.761,21.799,21.422,21.432,10086,0
2017-10-10,21.48,21.606,21.365,21.365,19046,0
2017-10-11,21.297,21.5,21.297,21.49,5927,0
2017-10-12,21.49,21.737,21.21,21.45,8268,0
2017-10-13,21.65,21.65,21.22,21.5566,3412,0
2017-10-16,21.35,21.76,21.25,21.5499,19145,0
2017-10-17,21.44,21.82,21.21,21.82,18937,0
2017-10-18,21.82,22.15,21.57,22.15,10372,0
2017-10-19,22.3,22.3,21.8733,22.24,15723,0
2017-10-20,22.2,22.2483,21.62,22.22,19954,0
2017-10-23,22.22,22.22,21.62,21.62,2938,0
2017-10-24,21.925,22,21.875,21.875,2094,0
2017-10-25,21.99,22.1,21.81,22.1,3548,0
2017-10-26,22.22,22.4,21.75,22.4,6192,0
2017-10-27,21.761,21.761,21.761,21.761,624,0
2017-10-30,22.17,22.4,22.14,22.3,4504,0
2017-10-31,21.903,22.19,21.8495,22.19,3257,0
2017-11-01,22.25,22.25,21.53,22,8754,0
2017-11-02,22,22,21.95,21.95,1679,0
2017-11-03,22,22.24,21.71,22.24,2462,0
2017-11-06,22.1577,22.24,21.92,21.92,6908,0
2017-11-07,22.073,22.18,21.9,22.18,6152,0
2017-11-08,22.25,22.25,21.56,21.767,7571,0
2017-11-09,21.765,22.1999,21.72,22.18,5375,0
2017-11-10,21.95,22,21.75,22,3000,0
